Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.57 | 56.79 | 56.34 | 56.76 | 353,400 | -0.87(-1.51%) |
May 30, 2019 | 57.34 | 57.68 | 57.29 | 57.63 | 317,012 | +0.10(+0.17%) |
May 29, 2019 | 57.28 | 57.60 | 57.11 | 57.53 | 585,936 | -1.09(-1.86%) |
May 28, 2019 | 59.04 | 59.09 | 58.62 | 58.62 | 268,485 | -0.54(-0.91%) |
May 24, 2019 | 58.84 | 59.26 | 58.84 | 59.16 | 118,600 | +1.18(+2.04%) |
May 23, 2019 | 58.05 | 58.30 | 57.81 | 57.98 | 100,155 | -1.38(-2.32%) |
May 22, 2019 | 59.26 | 59.57 | 59.26 | 59.36 | 56,367 | -0.63(-1.05%) |
May 21, 2019 | 59.73 | 60.07 | 59.62 | 59.99 | 101,307 | +1.13(+1.92%) |
May 20, 2019 | 59.05 | 59.22 | 58.73 | 58.86 | 83,696 | -0.84(-1.41%) |
May 17, 2019 | 59.68 | 60.09 | 59.67 | 59.70 | 116,800 | -0.59(-0.98%) |
May 16, 2019 | 59.84 | 60.70 | 59.84 | 60.29 | 78,847 | +0.52(+0.87%) |
May 15, 2019 | 58.63 | 59.90 | 58.63 | 59.77 | 115,951 | +0.48(+0.81%) |
May 14, 2019 | 59.09 | 59.58 | 59.09 | 59.29 | 105,598 | +0.59(+1.01%) |
May 13, 2019 | 59.14 | 59.23 | 58.61 | 58.70 | 123,459 | -1.80(-2.98%) |
May 10, 2019 | 59.87 | 60.75 | 59.60 | 60.50 | 159,600 | +1.08(+1.82%) |
May 09, 2019 | 59.29 | 59.69 | 59.08 | 59.42 | 147,991 | -0.58(-0.97%) |
May 08, 2019 | 60.12 | 60.36 | 59.90 | 60.00 | 234,026 | +2.00(+3.45%) |
May 07, 2019 | 57.73 | 58.53 | 57.19 | 58.00 | 166,216 | -0.73(-1.24%) |
May 06, 2019 | 57.91 | 58.83 | 57.90 | 58.73 | 93,905 | -0.62(-1.04%) |
May 03, 2019 | 58.95 | 59.44 | 58.90 | 59.35 | 108,800 | +0.71(+1.21%) |
May 02, 2019 | 59.26 | 59.31 | 58.63 | 58.64 | 68,705 | -0.84(-1.41%) |
May 01, 2019 | 60.03 | 60.20 | 59.45 | 59.48 | 153,864 | -0.52(-0.87%) |
Apr 30, 2019 | 59.72 | 60.02 | 59.40 | 60.00 | 201,119 | +0.97(+1.64%) |
Apr 29, 2019 | 58.67 | 59.20 | 58.59 | 59.03 | 99,593 | +0.25(+0.43%) |
Apr 26, 2019 | 58.68 | 58.89 | 58.53 | 58.78 | 288,600 | +0.08(+0.14%) |
Apr 25, 2019 | 58.62 | 58.90 | 58.56 | 58.70 | 95,413 | -0.08(-0.14%) |
Apr 24, 2019 | 59.00 | 59.21 | 58.56 | 58.78 | 80,482 | -0.55(-0.92%) |
Apr 23, 2019 | 59.32 | 59.34 | 59.13 | 59.33 | 91,477 | -0.58(-0.96%) |
Apr 22, 2019 | 59.85 | 60.00 | 59.70 | 59.91 | 98,775 | -0.09(-0.14%) |
Apr 18, 2019 | 59.87 | 60.00 | 59.73 | 59.99 | 188,700 | +0.28(+0.47%) |
Apr 17, 2019 | 59.89 | 59.91 | 59.59 | 59.71 | 406,487 | +0.87(+1.48%) |
Apr 16, 2019 | 59.04 | 59.08 | 58.84 | 58.84 | 159,379 | +0.34(+0.58%) |
Apr 15, 2019 | 58.55 | 58.66 | 58.36 | 58.50 | 176,358 | -0.03(-0.05%) |
Apr 12, 2019 | 58.59 | 58.75 | 58.46 | 58.53 | 123,600 | +0.95(+1.65%) |
Apr 11, 2019 | 57.89 | 57.97 | 57.45 | 57.58 | 219,429 | +0.46(+0.81%) |
Apr 10, 2019 | 56.98 | 57.29 | 56.93 | 57.12 | 152,922 | +0.55(+0.97%) |
Apr 09, 2019 | 56.82 | 57.14 | 56.57 | 56.57 | 248,833 | -0.77(-1.34%) |
Apr 08, 2019 | 57.40 | 57.46 | 57.16 | 57.34 | 186,596 | +0.11(+0.19%) |
Apr 05, 2019 | 57.09 | 57.30 | 56.99 | 57.23 | 411,900 | +0.73(+1.29%) |
Apr 04, 2019 | 56.53 | 56.84 | 56.38 | 56.50 | 277,838 | -0.07(-0.12%) |
Apr 03, 2019 | 56.44 | 56.66 | 56.28 | 56.57 | 160,848 | +0.94(+1.69%) |
Apr 02, 2019 | 55.56 | 55.71 | 55.29 | 55.63 | 115,039 | +0.69(+1.26%) |
Apr 01, 2019 | 54.87 | 54.99 | 54.73 | 54.94 | 145,287 | +1.19(+2.21%) |
Mar 29, 2019 | 54.01 | 54.14 | 53.57 | 53.75 | 170,200 | +0.37(+0.69%) |
Mar 28, 2019 | 53.63 | 53.68 | 53.27 | 53.38 | 199,734 | -0.36(-0.67%) |
Mar 27, 2019 | 53.81 | 53.97 | 53.38 | 53.74 | 135,748 | +0.31(+0.58%) |
Mar 26, 2019 | 53.40 | 53.74 | 53.31 | 53.43 | 154,770 | -0.21(-0.39%) |
Mar 25, 2019 | 53.63 | 53.86 | 53.48 | 53.64 | 156,298 | -0.02(-0.04%) |
Mar 22, 2019 | 54.27 | 54.33 | 53.50 | 53.66 | 199,700 | -2.30(-4.11%) |
Mar 21, 2019 | 55.86 | 56.16 | 55.67 | 55.96 | 269,307 | +0.37(+0.67%) |
Mar 20, 2019 | 55.32 | 55.96 | 55.09 | 55.59 | 104,484 | -0.68(-1.22%) |
Mar 19, 2019 | 56.54 | 56.66 | 56.14 | 56.27 | 102,127 | +0.62(+1.10%) |
Mar 18, 2019 | 55.46 | 55.71 | 55.43 | 55.66 | 238,563 | +0.44(+0.81%) |
Mar 15, 2019 | 55.33 | 55.63 | 55.02 | 55.22 | 173,700 | +0.49(+0.89%) |
Mar 14, 2019 | 54.79 | 54.89 | 54.62 | 54.73 | 143,915 | +0.40(+0.75%) |
Mar 13, 2019 | 54.02 | 54.47 | 53.98 | 54.33 | 135,440 | +0.18(+0.32%) |
Mar 12, 2019 | 54.08 | 54.27 | 54.02 | 54.15 | 168,775 | +0.33(+0.61%) |
Mar 11, 2019 | 53.34 | 53.90 | 53.30 | 53.82 | 150,558 | +0.39(+0.73%) |
Mar 08, 2019 | 53.19 | 53.57 | 53.17 | 53.43 | 209,900 | -0.26(-0.48%) |
Mar 07, 2019 | 54.33 | 54.36 | 53.62 | 53.69 | 200,470 | -1.15(-2.10%) |
Mar 06, 2019 | 55.19 | 55.19 | 54.74 | 54.84 | 151,525 | +0.21(+0.38%) |
Mar 05, 2019 | 54.87 | 54.96 | 54.63 | 54.63 | 188,894 | -0.40(-0.73%) |
Mar 04, 2019 | 55.29 | 55.41 | 54.76 | 55.03 | 121,823 | -0.23(-0.42%) |