Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.94 | 60.48 | 59.80 | 60.21 | 85,563 | +0.17(+0.28%) |
May 30, 2019 | 59.97 | 60.49 | 59.80 | 60.04 | 45,283 | +0.12(+0.20%) |
May 29, 2019 | 59.75 | 60.44 | 59.75 | 59.92 | 118,626 | +0.08(+0.13%) |
May 28, 2019 | 60.17 | 60.60 | 59.75 | 59.84 | 51,272 | -0.09(-0.15%) |
May 27, 2019 | 59.78 | 60.45 | 59.63 | 59.93 | 50,803 | +0.15(+0.25%) |
May 24, 2019 | 58.63 | 59.87 | 58.50 | 59.78 | 74,429 | +1.26(+2.15%) |
May 23, 2019 | 58.03 | 59.23 | 57.60 | 58.52 | 140,703 | +0.52(+0.90%) |
May 22, 2019 | 57.31 | 58.16 | 57.00 | 58.00 | 60,718 | +0.71(+1.24%) |
May 21, 2019 | 57.35 | 58.12 | 57.07 | 57.29 | 50,764 | +0.09(+0.16%) |
May 17, 2019 | 57.20 | 57.20 | 57.20 | 0 | +0.26(+0.46%) | |
May 16, 2019 | 56.13 | 57.93 | 56.13 | 56.94 | 81,378 | +1.01(+1.81%) |
May 15, 2019 | 55.94 | 56.25 | 55.70 | 55.93 | 94,159 | -0.15(-0.27%) |
May 14, 2019 | 55.68 | 56.24 | 55.68 | 56.08 | 34,026 | +0.25(+0.45%) |
May 13, 2019 | 55.58 | 56.49 | 55.49 | 55.83 | 63,142 | -0.26(-0.46%) |
May 10, 2019 | 55.48 | 56.29 | 55.23 | 56.09 | 233,265 | +0.68(+1.23%) |
May 09, 2019 | 54.70 | 55.81 | 54.53 | 55.41 | 98,287 | +0.74(+1.35%) |
May 08, 2019 | 55.13 | 55.33 | 54.67 | 54.67 | 58,939 | -0.47(-0.85%) |
May 07, 2019 | 54.49 | 55.37 | 54.49 | 55.14 | 95,974 | +0.47(+0.86%) |
May 06, 2019 | 54.70 | 55.62 | 54.25 | 54.67 | 29,939 | -0.29(-0.53%) |
May 03, 2019 | 54.87 | 55.25 | 54.70 | 54.96 | 42,375 | +0.31(+0.57%) |
May 02, 2019 | 56.06 | 56.06 | 54.52 | 54.65 | 39,394 | -1.55(-2.76%) |
May 01, 2019 | 55.35 | 56.96 | 55.35 | 56.20 | 86,337 | +0.85(+1.54%) |
Apr 30, 2019 | 54.94 | 55.45 | 54.87 | 55.35 | 79,436 | +0.84(+1.54%) |
Apr 29, 2019 | 55.04 | 55.13 | 54.27 | 54.51 | 34,888 | -0.40(-0.73%) |
Apr 26, 2019 | 54.79 | 55.00 | 54.52 | 54.91 | 45,040 | +0.02(+0.04%) |
Apr 25, 2019 | 54.72 | 55.02 | 54.62 | 54.89 | 109,125 | +0.09(+0.16%) |
Apr 24, 2019 | 54.91 | 55.10 | 54.63 | 54.80 | 35,613 | -0.17(-0.31%) |
Apr 23, 2019 | 54.60 | 55.49 | 54.60 | 54.97 | 207,963 | +0.44(+0.81%) |
Apr 22, 2019 | 55.61 | 55.61 | 54.25 | 54.53 | 39,109 | -1.08(-1.94%) |
Apr 18, 2019 | 55.61 | 55.61 | 55.61 | 0 | +0.90(+1.65%) | |
Apr 17, 2019 | 55.00 | 55.09 | 54.49 | 54.71 | 45,345 | -0.08(-0.15%) |
Apr 16, 2019 | 56.16 | 56.16 | 54.54 | 54.79 | 77,180 | -0.13(-0.24%) |
Apr 15, 2019 | 54.09 | 56.00 | 54.09 | 54.92 | 231,451 | +1.04(+1.93%) |
Apr 12, 2019 | 54.00 | 54.83 | 53.51 | 53.88 | 144,827 | +0.09(+0.17%) |
Apr 11, 2019 | 57.76 | 58.00 | 52.54 | 53.79 | 365,139 | -4.78(-8.16%) |
Apr 10, 2019 | 58.50 | 58.80 | 58.05 | 58.57 | 42,588 | +0.30(+0.51%) |
Apr 09, 2019 | 58.07 | 58.71 | 58.07 | 58.27 | 41,686 | +0.12(+0.21%) |
Apr 08, 2019 | 57.96 | 58.43 | 57.94 | 58.15 | 31,102 | +0.21(+0.36%) |
Apr 05, 2019 | 58.39 | 58.52 | 57.66 | 57.94 | 40,360 | -0.19(-0.33%) |
Apr 04, 2019 | 58.04 | 58.48 | 57.70 | 58.13 | 46,725 | +0.09(+0.16%) |
Apr 03, 2019 | 58.03 | 58.31 | 57.92 | 58.04 | 33,236 | +0.16(+0.28%) |
Apr 02, 2019 | 58.00 | 58.05 | 57.34 | 57.88 | 38,232 | -0.25(-0.43%) |
Apr 01, 2019 | 58.82 | 59.02 | 57.86 | 58.13 | 37,516 | -0.68(-1.16%) |
Mar 29, 2019 | 59.00 | 59.27 | 58.40 | 58.81 | 35,610 | +0.02(+0.03%) |
Mar 28, 2019 | 57.62 | 59.10 | 57.49 | 58.79 | 70,647 | +1.18(+2.05%) |
Mar 27, 2019 | 57.84 | 57.84 | 56.38 | 57.61 | 52,154 | -0.27(-0.47%) |
Mar 26, 2019 | 57.87 | 58.03 | 57.34 | 57.88 | 62,117 | +0.12(+0.21%) |
Mar 25, 2019 | 57.66 | 57.99 | 57.18 | 57.76 | 71,602 | -0.03(-0.05%) |
Mar 22, 2019 | 57.88 | 58.04 | 57.16 | 57.79 | 61,489 | +0.03(+0.05%) |
Mar 21, 2019 | 57.51 | 57.94 | 57.25 | 57.76 | 53,038 | +0.33(+0.57%) |
Mar 20, 2019 | 57.20 | 57.61 | 57.10 | 57.43 | 39,219 | +0.23(+0.40%) |
Mar 19, 2019 | 57.02 | 57.44 | 56.61 | 57.20 | 102,069 | +0.28(+0.49%) |
Mar 18, 2019 | 56.71 | 57.06 | 56.11 | 56.92 | 37,227 | +0.30(+0.53%) |
Mar 15, 2019 | 56.99 | 57.03 | 56.50 | 56.62 | 43,070 | -0.19(-0.33%) |
Mar 14, 2019 | 56.72 | 57.22 | 56.25 | 56.81 | 49,306 | +0.17(+0.30%) |
Mar 13, 2019 | 56.06 | 57.53 | 55.96 | 56.64 | 52,203 | +0.70(+1.25%) |
Mar 12, 2019 | 56.90 | 57.16 | 55.69 | 55.94 | 81,458 | -0.47(-0.83%) |
Mar 11, 2019 | 56.91 | 57.31 | 56.39 | 56.41 | 50,296 | -0.55(-0.97%) |
Mar 08, 2019 | 57.09 | 57.55 | 56.75 | 56.96 | 55,585 | -0.41(-0.71%) |
Mar 07, 2019 | 58.64 | 58.80 | 57.04 | 57.37 | 102,251 | -1.27(-2.17%) |
Mar 06, 2019 | 58.37 | 59.02 | 58.21 | 58.64 | 54,270 | +0.29(+0.50%) |
Mar 05, 2019 | 58.02 | 58.60 | 57.85 | 58.35 | 51,494 | +0.25(+0.43%) |
Mar 04, 2019 | 59.32 | 59.42 | 57.92 | 58.10 | 69,599 | -1.20(-2.02%) |