Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.40 | 59.70 | 55.20 | 57.60 | 12,120 | -1.80(-3.03%) |
May 30, 2019 | 59.10 | 60.00 | 57.90 | 59.40 | 11,065 | +0.30(+0.51%) |
May 29, 2019 | 59.70 | 60.60 | 58.80 | 59.10 | 8,863 | -1.50(-2.48%) |
May 28, 2019 | 61.20 | 61.50 | 59.70 | 60.60 | 5,636 | -0.60(-0.98%) |
May 24, 2019 | 61.50 | 61.50 | 59.40 | 61.20 | 11,253 | +0.30(+0.49%) |
May 23, 2019 | 61.50 | 62.40 | 60.00 | 60.90 | 9,008 | -0.60(-0.98%) |
May 22, 2019 | 61.20 | 62.40 | 60.60 | 61.50 | 6,426 | +0.00(+0.00%) |
May 21, 2019 | 61.20 | 63.00 | 60.30 | 61.50 | 6,633 | +0.90(+1.49%) |
May 20, 2019 | 60.90 | 61.20 | 57.60 | 60.60 | 9,021 | -0.30(-0.49%) |
May 17, 2019 | 60.00 | 61.50 | 59.10 | 60.90 | 5,420 | +0.30(+0.50%) |
May 16, 2019 | 61.50 | 61.50 | 58.50 | 60.60 | 10,266 | -1.20(-1.94%) |
May 15, 2019 | 61.20 | 63.00 | 60.60 | 61.80 | 3,951 | +0.00(+0.00%) |
May 14, 2019 | 61.20 | 62.10 | 60.30 | 61.80 | 8,550 | +0.30(+0.49%) |
May 13, 2019 | 61.50 | 61.50 | 58.50 | 61.50 | 6,484 | -0.30(-0.49%) |
May 10, 2019 | 60.00 | 63.00 | 59.70 | 61.80 | 16,233 | +1.50(+2.49%) |
May 09, 2019 | 61.20 | 61.42 | 59.40 | 60.30 | 4,914 | -0.60(-0.99%) |
May 08, 2019 | 59.70 | 61.50 | 59.10 | 60.90 | 10,676 | +0.90(+1.50%) |
May 07, 2019 | 59.70 | 60.90 | 57.90 | 60.00 | 7,970 | -0.30(-0.50%) |
May 06, 2019 | 57.00 | 62.70 | 57.00 | 60.30 | 20,786 | +2.10(+3.61%) |
May 03, 2019 | 57.00 | 60.00 | 56.10 | 58.20 | 6,650 | +1.20(+2.11%) |
May 02, 2019 | 57.00 | 58.18 | 55.50 | 57.00 | 6,545 | -0.30(-0.52%) |
May 01, 2019 | 57.30 | 57.60 | 54.30 | 57.30 | 9,527 | +0.30(+0.53%) |
Apr 30, 2019 | 58.20 | 58.50 | 56.40 | 57.00 | 7,350 | -1.20(-2.06%) |
Apr 29, 2019 | 59.10 | 59.10 | 57.00 | 58.20 | 3,173 | -0.30(-0.51%) |
Apr 26, 2019 | 58.50 | 58.80 | 56.10 | 58.50 | 5,550 | +0.00(+0.00%) |
Apr 25, 2019 | 60.00 | 60.00 | 57.30 | 58.50 | 10,178 | -1.20(-2.01%) |
Apr 24, 2019 | 59.40 | 60.00 | 57.00 | 59.70 | 3,582 | -0.30(-0.50%) |
Apr 23, 2019 | 59.10 | 60.30 | 58.50 | 60.00 | 9,439 | +0.60(+1.01%) |
Apr 22, 2019 | 59.40 | 60.00 | 56.85 | 59.40 | 5,662 | +0.30(+0.51%) |
Apr 18, 2019 | 61.20 | 61.50 | 58.50 | 59.10 | 7,340 | -2.40(-3.90%) |
Apr 17, 2019 | 62.70 | 62.70 | 59.85 | 61.50 | 11,381 | -0.90(-1.44%) |
Apr 16, 2019 | 63.00 | 63.30 | 60.30 | 62.40 | 7,040 | -0.90(-1.42%) |
Apr 15, 2019 | 62.40 | 63.30 | 59.10 | 63.30 | 14,211 | +1.20(+1.93%) |
Apr 12, 2019 | 63.00 | 63.00 | 60.00 | 62.10 | 27,990 | +0.00(+0.00%) |
Apr 11, 2019 | 62.10 | 63.60 | 60.90 | 62.10 | 8,722 | +0.90(+1.47%) |
Apr 10, 2019 | 64.50 | 65.10 | 60.00 | 61.20 | 11,032 | -2.40(-3.77%) |
Apr 09, 2019 | 66.00 | 66.00 | 61.80 | 63.60 | 15,956 | +0.60(+0.95%) |
Apr 08, 2019 | 59.70 | 63.00 | 59.40 | 63.00 | 17,635 | +3.00(+5.00%) |
Apr 05, 2019 | 57.90 | 61.50 | 56.40 | 60.00 | 14,740 | +2.70(+4.71%) |
Apr 04, 2019 | 58.20 | 58.20 | 55.50 | 57.30 | 5,912 | -0.60(-1.04%) |
Apr 03, 2019 | 57.00 | 59.70 | 56.85 | 57.90 | 10,209 | +1.20(+2.12%) |
Apr 02, 2019 | 55.50 | 57.00 | 53.10 | 56.70 | 5,039 | +1.50(+2.72%) |
Apr 01, 2019 | 57.00 | 57.00 | 52.35 | 55.20 | 11,108 | -0.90(-1.60%) |
Mar 29, 2019 | 57.00 | 57.00 | 54.90 | 56.10 | 8,616 | +0.00(+0.00%) |
Mar 28, 2019 | 56.10 | 57.30 | 54.00 | 56.10 | 10,341 | +0.00(+0.00%) |
Mar 27, 2019 | 51.90 | 56.70 | 51.90 | 56.10 | 9,214 | +4.20(+8.09%) |
Mar 26, 2019 | 56.10 | 56.40 | 51.90 | 51.90 | 12,680 | -3.90(-6.99%) |
Mar 25, 2019 | 58.80 | 58.80 | 55.20 | 55.80 | 8,281 | -3.30(-5.58%) |
Mar 22, 2019 | 58.80 | 60.00 | 57.72 | 59.10 | 6,096 | +0.00(+0.00%) |
Mar 21, 2019 | 59.70 | 62.10 | 57.60 | 59.10 | 5,071 | -0.60(-1.01%) |
Mar 20, 2019 | 59.40 | 61.50 | 57.00 | 59.70 | 12,951 | -0.30(-0.50%) |
Mar 19, 2019 | 60.00 | 60.60 | 57.00 | 60.00 | 12,964 | +0.60(+1.01%) |
Mar 18, 2019 | 59.70 | 63.90 | 58.80 | 59.40 | 21,561 | -0.60(-1.00%) |
Mar 15, 2019 | 56.70 | 60.60 | 55.92 | 60.00 | 17,220 | +3.00(+5.26%) |
Mar 14, 2019 | 58.50 | 60.00 | 56.10 | 57.00 | 7,076 | -0.60(-1.04%) |
Mar 13, 2019 | 57.00 | 58.80 | 56.70 | 57.60 | 12,746 | +0.90(+1.59%) |
Mar 12, 2019 | 55.80 | 57.00 | 54.30 | 56.70 | 7,762 | +0.90(+1.61%) |
Mar 11, 2019 | 56.40 | 57.30 | 54.00 | 55.80 | 10,977 | +0.30(+0.54%) |
Mar 08, 2019 | 57.60 | 58.63 | 54.60 | 55.50 | 12,573 | -2.70(-4.64%) |
Mar 07, 2019 | 56.70 | 59.10 | 54.60 | 58.20 | 12,720 | +2.10(+3.74%) |
Mar 06, 2019 | 60.30 | 61.50 | 55.60 | 56.10 | 13,575 | -4.20(-6.97%) |
Mar 05, 2019 | 59.40 | 62.10 | 58.20 | 60.30 | 18,278 | +1.50(+2.55%) |
Mar 04, 2019 | 57.00 | 59.10 | 53.40 | 58.80 | 15,616 | +2.70(+4.81%) |