Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.66 | 58.68 | 58.47 | 58.55 | 8,700 | -1.26(-2.11%) |
May 30, 2019 | 59.70 | 60.03 | 59.70 | 59.81 | 2,752 | +0.03(+0.05%) |
May 29, 2019 | 60.52 | 60.57 | 59.41 | 59.78 | 4,872 | -0.08(-0.13%) |
May 28, 2019 | 59.90 | 60.01 | 59.75 | 59.86 | 4,401 | -0.44(-0.73%) |
May 24, 2019 | 59.62 | 60.30 | 59.62 | 60.30 | 3,000 | +0.59(+1.00%) |
May 23, 2019 | 59.78 | 59.78 | 59.66 | 59.70 | 4,172 | +1.05(+1.78%) |
May 22, 2019 | 58.65 | 58.81 | 58.54 | 58.66 | 3,506 | +0.23(+0.40%) |
May 21, 2019 | 58.45 | 58.45 | 57.71 | 58.42 | 34,140 | +0.63(+1.10%) |
May 20, 2019 | 57.61 | 58.19 | 57.61 | 57.79 | 3,867 | -1.11(-1.88%) |
May 17, 2019 | 58.49 | 59.97 | 58.49 | 58.90 | 3,500 | +1.20(+2.08%) |
May 16, 2019 | 58.14 | 58.14 | 57.63 | 57.70 | 5,124 | +0.87(+1.53%) |
May 15, 2019 | 56.30 | 56.83 | 56.29 | 56.83 | 15,671 | -3.42(-5.68%) |
May 14, 2019 | 59.74 | 60.25 | 59.00 | 60.25 | 14,151 | +2.61(+4.53%) |
May 13, 2019 | 57.37 | 58.27 | 57.30 | 57.64 | 14,525 | -0.62(-1.06%) |
May 10, 2019 | 57.88 | 58.45 | 57.65 | 58.26 | 11,000 | +0.62(+1.08%) |
May 09, 2019 | 57.48 | 57.64 | 57.20 | 57.64 | 6,384 | +0.47(+0.82%) |
May 08, 2019 | 56.26 | 57.41 | 56.26 | 57.17 | 20,058 | -0.12(-0.21%) |
May 07, 2019 | 57.56 | 57.76 | 56.97 | 57.29 | 10,589 | -0.60(-1.04%) |
May 06, 2019 | 57.54 | 57.89 | 57.53 | 57.89 | 11,424 | -0.47(-0.81%) |
May 03, 2019 | 57.97 | 58.36 | 57.86 | 58.36 | 3,900 | +0.51(+0.89%) |
May 02, 2019 | 57.32 | 57.85 | 57.32 | 57.85 | 3,887 | +0.05(+0.09%) |
May 01, 2019 | 57.89 | 57.89 | 57.80 | 57.80 | 1,741 | -0.50(-0.86%) |
Apr 30, 2019 | 58.95 | 58.95 | 58.05 | 58.30 | 7,473 | +0.05(+0.09%) |
Apr 29, 2019 | 58.04 | 58.25 | 58.04 | 58.25 | 6,890 | +0.34(+0.58%) |
Apr 26, 2019 | 57.97 | 57.97 | 57.83 | 57.91 | 5,500 | -0.30(-0.51%) |
Apr 25, 2019 | 58.05 | 58.24 | 58.05 | 58.21 | 16,554 | +0.54(+0.94%) |
Apr 24, 2019 | 57.70 | 57.99 | 57.60 | 57.67 | 5,350 | -0.34(-0.59%) |
Apr 23, 2019 | 57.90 | 58.44 | 57.90 | 58.01 | 18,567 | +0.29(+0.50%) |
Apr 22, 2019 | 57.43 | 57.77 | 57.43 | 57.72 | 6,979 | +0.51(+0.89%) |
Apr 18, 2019 | 57.33 | 57.41 | 57.19 | 57.21 | 15,400 | -1.20(-2.05%) |
Apr 17, 2019 | 58.43 | 58.54 | 58.19 | 58.41 | 10,854 | -0.47(-0.80%) |
Apr 16, 2019 | 58.99 | 59.19 | 58.88 | 58.88 | 14,272 | +0.33(+0.56%) |
Apr 15, 2019 | 58.55 | 58.88 | 58.49 | 58.55 | 9,093 | +0.95(+1.65%) |
Apr 12, 2019 | 57.89 | 57.89 | 57.57 | 57.60 | 6,500 | -0.77(-1.32%) |
Apr 11, 2019 | 58.31 | 58.72 | 58.20 | 58.37 | 10,549 | +0.68(+1.19%) |
Apr 10, 2019 | 57.62 | 57.98 | 57.56 | 57.69 | 10,063 | +0.44(+0.77%) |
Apr 09, 2019 | 57.45 | 57.51 | 57.18 | 57.24 | 16,954 | -0.53(-0.91%) |
Apr 08, 2019 | 58.95 | 58.95 | 57.77 | 57.77 | 11,959 | -0.21(-0.36%) |
Apr 05, 2019 | 58.12 | 58.12 | 57.88 | 57.98 | 8,500 | +0.17(+0.29%) |
Apr 04, 2019 | 57.69 | 57.97 | 57.69 | 57.81 | 4,262 | -0.49(-0.84%) |
Apr 03, 2019 | 58.37 | 58.56 | 58.15 | 58.30 | 10,411 | +1.00(+1.75%) |
Apr 02, 2019 | 57.21 | 57.37 | 57.00 | 57.30 | 19,091 | +0.50(+0.88%) |
Apr 01, 2019 | 56.43 | 56.80 | 56.39 | 56.80 | 12,310 | +0.45(+0.81%) |
Mar 29, 2019 | 56.44 | 56.44 | 56.04 | 56.34 | 10,800 | +0.05(+0.08%) |
Mar 28, 2019 | 56.67 | 56.67 | 55.63 | 56.30 | 12,604 | +0.69(+1.24%) |
Mar 27, 2019 | 54.61 | 57.00 | 54.61 | 55.61 | 12,768 | -1.20(-2.12%) |
Mar 26, 2019 | 56.32 | 56.99 | 56.32 | 56.81 | 39,835 | +2.66(+4.92%) |
Mar 25, 2019 | 55.00 | 55.45 | 53.50 | 54.15 | 13,751 | -1.70(-3.05%) |
Mar 22, 2019 | 55.75 | 56.25 | 54.35 | 55.85 | 74,100 | +3.25(+6.19%) |
Mar 21, 2019 | 64.89 | 64.89 | 52.26 | 52.60 | 86,106 | -28.34(-35.01%) |
Mar 20, 2019 | 79.59 | 81.39 | 79.59 | 80.94 | 1,502 | -0.45(-0.55%) |
Mar 19, 2019 | 81.63 | 81.85 | 81.39 | 81.39 | 1,933 | -0.71(-0.86%) |
Mar 18, 2019 | 81.66 | 82.45 | 81.66 | 82.10 | 2,021 | -0.21(-0.26%) |
Mar 15, 2019 | 81.77 | 82.38 | 81.77 | 82.31 | 4,200 | +1.27(+1.57%) |
Mar 14, 2019 | 81.69 | 81.90 | 81.04 | 81.04 | 1,807 | -1.54(-1.86%) |
Mar 13, 2019 | 82.95 | 82.95 | 82.56 | 82.58 | 1,890 | -1.62(-1.92%) |
Mar 12, 2019 | 83.44 | 84.20 | 83.44 | 84.20 | 3,995 | +1.61(+1.95%) |
Mar 11, 2019 | 82.05 | 82.64 | 82.05 | 82.59 | 2,966 | +0.00(+0.00%) |
Mar 08, 2019 | 82.34 | 83.25 | 82.34 | 82.59 | 1,900 | +0.11(+0.13%) |
Mar 07, 2019 | 82.75 | 82.98 | 82.48 | 82.48 | 2,627 | -3.07(-3.59%) |
Mar 06, 2019 | 85.88 | 85.88 | 85.36 | 85.55 | 3,406 | -0.83(-0.96%) |
Mar 05, 2019 | 86.26 | 86.60 | 86.23 | 86.38 | 2,489 | +0.82(+0.96%) |
Mar 04, 2019 | 85.00 | 85.92 | 85.00 | 85.56 | 3,905 | +1.06(+1.25%) |