Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.50 | 56.00 | 52.86 | 53.57 | 18,523 | -0.22(-0.41%) |
May 30, 2019 | 54.26 | 55.03 | 52.96 | 53.79 | 32,575 | +0.12(+0.23%) |
May 29, 2019 | 54.21 | 54.56 | 53.66 | 53.66 | 12,292 | -0.30(-0.56%) |
May 28, 2019 | 53.55 | 54.33 | 53.18 | 53.96 | 20,389 | +0.07(+0.14%) |
May 24, 2019 | 54.79 | 55.69 | 53.54 | 53.89 | 17,297 | -0.61(-1.12%) |
May 23, 2019 | 54.06 | 54.92 | 53.08 | 54.50 | 27,212 | -0.64(-1.16%) |
May 22, 2019 | 56.26 | 56.53 | 53.67 | 55.14 | 30,441 | -0.66(-1.18%) |
May 21, 2019 | 55.94 | 56.83 | 55.27 | 55.80 | 28,319 | +0.22(+0.40%) |
May 20, 2019 | 56.49 | 56.50 | 55.36 | 55.58 | 15,124 | -1.24(-2.18%) |
May 17, 2019 | 56.61 | 57.73 | 56.20 | 56.82 | 11,985 | -0.03(-0.05%) |
May 16, 2019 | 58.03 | 58.81 | 56.72 | 56.85 | 23,856 | -1.01(-1.74%) |
May 15, 2019 | 58.18 | 59.32 | 57.16 | 57.85 | 18,070 | -0.87(-1.48%) |
May 14, 2019 | 57.41 | 61.16 | 57.41 | 58.72 | 20,534 | +0.37(+0.64%) |
May 13, 2019 | 58.15 | 58.75 | 56.17 | 58.35 | 50,158 | -0.21(-0.36%) |
May 10, 2019 | 59.38 | 60.67 | 58.22 | 58.56 | 53,391 | +0.01(+0.01%) |
May 09, 2019 | 61.89 | 62.14 | 58.02 | 58.55 | 41,781 | -3.37(-5.45%) |
May 08, 2019 | 63.92 | 64.97 | 61.74 | 61.92 | 18,660 | -2.12(-3.32%) |
May 07, 2019 | 65.40 | 67.07 | 63.63 | 64.05 | 11,874 | -1.94(-2.93%) |
May 06, 2019 | 64.23 | 66.99 | 63.59 | 65.98 | 11,242 | +0.82(+1.26%) |
May 03, 2019 | 64.99 | 65.62 | 63.82 | 65.17 | 11,584 | +0.26(+0.40%) |
May 02, 2019 | 68.71 | 68.74 | 63.82 | 64.90 | 19,529 | -3.98(-5.78%) |
May 01, 2019 | 69.47 | 71.84 | 68.88 | 68.88 | 21,861 | -0.59(-0.85%) |
Apr 30, 2019 | 70.31 | 74.19 | 69.11 | 69.47 | 21,875 | -0.79(-1.12%) |
Apr 29, 2019 | 68.81 | 70.85 | 68.48 | 70.26 | 10,317 | +1.31(+1.89%) |
Apr 26, 2019 | 69.37 | 69.87 | 68.65 | 68.96 | 12,412 | -0.84(-1.21%) |
Apr 25, 2019 | 70.41 | 71.55 | 69.33 | 69.80 | 17,808 | -0.47(-0.67%) |
Apr 24, 2019 | 72.51 | 72.88 | 69.48 | 70.27 | 34,617 | -2.53(-3.48%) |
Apr 23, 2019 | 73.31 | 74.06 | 72.50 | 72.80 | 17,590 | -0.73(-0.99%) |
Apr 22, 2019 | 72.66 | 73.68 | 72.29 | 73.53 | 12,027 | +0.52(+0.72%) |
Apr 18, 2019 | 74.09 | 74.54 | 72.04 | 73.00 | 21,514 | -1.46(-1.97%) |
Apr 17, 2019 | 74.03 | 75.28 | 73.23 | 74.47 | 13,686 | +0.65(+0.88%) |
Apr 16, 2019 | 71.42 | 74.33 | 71.42 | 73.82 | 27,049 | +2.53(+3.55%) |
Apr 15, 2019 | 70.77 | 71.70 | 70.77 | 71.28 | 8,441 | +0.02(+0.03%) |
Apr 12, 2019 | 71.28 | 71.42 | 69.30 | 71.26 | 5,930 | -0.04(-0.06%) |
Apr 11, 2019 | 70.97 | 71.51 | 70.81 | 71.31 | 6,883 | -0.09(-0.13%) |
Apr 10, 2019 | 70.70 | 71.79 | 70.48 | 71.40 | 13,905 | +0.95(+1.35%) |
Apr 09, 2019 | 71.17 | 71.93 | 70.43 | 70.45 | 9,979 | -0.89(-1.25%) |
Apr 08, 2019 | 71.25 | 72.16 | 70.70 | 71.34 | 25,011 | -0.21(-0.29%) |
Apr 05, 2019 | 70.40 | 71.55 | 69.64 | 71.55 | 15,446 | +1.25(+1.78%) |
Apr 04, 2019 | 71.28 | 71.28 | 69.47 | 70.30 | 22,723 | -0.91(-1.27%) |
Apr 03, 2019 | 70.84 | 71.97 | 70.37 | 71.21 | 8,463 | +0.79(+1.12%) |
Apr 02, 2019 | 71.52 | 71.52 | 70.41 | 70.41 | 27,047 | -1.15(-1.61%) |
Apr 01, 2019 | 71.51 | 72.14 | 70.56 | 71.57 | 16,650 | +0.59(+0.83%) |
Mar 29, 2019 | 70.55 | 71.36 | 70.27 | 70.98 | 20,272 | +0.67(+0.95%) |
Mar 28, 2019 | 68.04 | 70.32 | 67.28 | 70.31 | 13,421 | +2.23(+3.27%) |
Mar 27, 2019 | 67.13 | 68.85 | 67.13 | 68.09 | 11,638 | -0.36(-0.53%) |
Mar 26, 2019 | 67.73 | 68.45 | 67.22 | 68.45 | 13,924 | +1.03(+1.53%) |
Mar 25, 2019 | 68.26 | 69.75 | 67.41 | 67.42 | 25,959 | -1.75(-2.54%) |
Mar 22, 2019 | 69.94 | 71.79 | 68.29 | 69.17 | 26,341 | -0.95(-1.35%) |
Mar 21, 2019 | 68.62 | 71.19 | 68.62 | 70.12 | 11,417 | +1.33(+1.94%) |
Mar 20, 2019 | 69.67 | 69.67 | 68.38 | 68.79 | 27,072 | -0.83(-1.20%) |
Mar 19, 2019 | 70.89 | 71.79 | 68.91 | 69.62 | 16,859 | -1.36(-1.91%) |
Mar 18, 2019 | 71.17 | 71.87 | 70.59 | 70.98 | 11,027 | +0.54(+0.77%) |
Mar 15, 2019 | 70.01 | 70.90 | 70.01 | 70.44 | 36,408 | +0.46(+0.66%) |
Mar 14, 2019 | 71.38 | 71.42 | 68.88 | 69.97 | 25,532 | -1.16(-1.63%) |
Mar 13, 2019 | 71.15 | 72.17 | 70.22 | 71.13 | 11,883 | -0.28(-0.40%) |
Mar 12, 2019 | 72.49 | 73.57 | 71.31 | 71.42 | 24,661 | -1.02(-1.41%) |
Mar 11, 2019 | 71.17 | 72.47 | 70.63 | 72.44 | 28,169 | +1.09(+1.52%) |
Mar 08, 2019 | 73.10 | 73.13 | 69.81 | 71.35 | 16,135 | -2.25(-3.05%) |
Mar 07, 2019 | 74.69 | 75.27 | 73.21 | 73.60 | 23,278 | -1.19(-1.59%) |
Mar 06, 2019 | 75.08 | 75.32 | 74.69 | 74.79 | 17,870 | -0.19(-0.25%) |
Mar 05, 2019 | 74.75 | 75.63 | 72.21 | 74.98 | 66,525 | -0.09(-0.12%) |
Mar 04, 2019 | 75.13 | 75.42 | 74.58 | 75.06 | 24,100 | +0.01(+0.01%) |