Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.89 | 58.65 | 57.75 | 58.07 | 443,226 | -0.49(-0.84%) |
May 30, 2019 | 58.78 | 59.12 | 58.18 | 58.56 | 288,653 | -0.03(-0.05%) |
May 29, 2019 | 59.03 | 59.08 | 58.22 | 58.59 | 289,578 | -0.55(-0.94%) |
May 28, 2019 | 59.41 | 60.05 | 58.97 | 59.15 | 189,550 | -0.14(-0.23%) |
May 24, 2019 | 58.87 | 59.52 | 58.78 | 59.28 | 105,573 | +0.71(+1.22%) |
May 23, 2019 | 58.14 | 59.01 | 57.42 | 58.57 | 192,934 | -0.22(-0.37%) |
May 22, 2019 | 59.39 | 59.48 | 58.71 | 58.79 | 140,919 | -0.94(-1.57%) |
May 21, 2019 | 58.65 | 59.96 | 58.34 | 59.73 | 116,377 | +1.31(+2.23%) |
May 20, 2019 | 58.31 | 58.96 | 57.70 | 58.42 | 95,554 | -0.48(-0.82%) |
May 17, 2019 | 58.47 | 59.76 | 58.41 | 58.91 | 162,101 | -0.09(-0.15%) |
May 16, 2019 | 58.55 | 59.41 | 58.31 | 59.00 | 198,768 | +0.56(+0.96%) |
May 15, 2019 | 57.69 | 58.80 | 57.35 | 58.43 | 147,369 | +0.10(+0.17%) |
May 14, 2019 | 57.98 | 58.57 | 57.51 | 58.33 | 126,518 | +0.42(+0.72%) |
May 13, 2019 | 58.82 | 58.82 | 57.58 | 57.92 | 198,216 | -2.08(-3.46%) |
May 10, 2019 | 59.26 | 60.13 | 58.03 | 60.00 | 123,573 | +0.45(+0.75%) |
May 09, 2019 | 58.52 | 59.70 | 58.10 | 59.55 | 126,714 | +0.44(+0.74%) |
May 08, 2019 | 59.61 | 60.12 | 58.94 | 59.12 | 143,981 | -0.74(-1.24%) |
May 07, 2019 | 60.13 | 60.29 | 59.05 | 59.86 | 216,849 | -1.01(-1.66%) |
May 06, 2019 | 60.00 | 61.10 | 59.35 | 60.87 | 190,214 | -0.23(-0.37%) |
May 03, 2019 | 59.75 | 61.18 | 59.75 | 61.09 | 214,787 | +1.61(+2.71%) |
May 02, 2019 | 59.38 | 60.51 | 57.37 | 59.48 | 115,519 | +0.02(+0.03%) |
May 01, 2019 | 61.12 | 61.14 | 59.44 | 59.46 | 366,300 | -1.44(-2.37%) |
Apr 30, 2019 | 61.05 | 61.47 | 60.16 | 60.91 | 445,371 | -0.03(-0.05%) |
Apr 29, 2019 | 59.96 | 61.09 | 59.20 | 60.94 | 244,689 | +1.24(+2.07%) |
Apr 26, 2019 | 59.30 | 59.97 | 55.43 | 59.70 | 444,540 | +1.91(+3.30%) |
Apr 25, 2019 | 58.93 | 59.00 | 57.21 | 57.79 | 284,407 | -1.27(-2.14%) |
Apr 24, 2019 | 59.30 | 59.83 | 58.74 | 59.06 | 230,168 | -0.16(-0.27%) |
Apr 23, 2019 | 58.12 | 59.32 | 57.97 | 59.21 | 173,727 | +1.07(+1.84%) |
Apr 22, 2019 | 58.20 | 58.58 | 57.88 | 58.15 | 176,364 | -0.45(-0.76%) |
Apr 18, 2019 | 58.84 | 59.16 | 57.91 | 58.59 | 391,349 | -0.39(-0.65%) |
Apr 17, 2019 | 59.05 | 59.33 | 58.33 | 58.98 | 208,793 | +0.41(+0.69%) |
Apr 16, 2019 | 58.04 | 58.84 | 57.82 | 58.57 | 125,010 | +1.00(+1.73%) |
Apr 15, 2019 | 58.27 | 58.90 | 57.45 | 57.57 | 117,223 | -0.47(-0.82%) |
Apr 12, 2019 | 58.18 | 58.36 | 57.42 | 58.05 | 303,877 | -0.06(-0.10%) |
Apr 11, 2019 | 58.02 | 59.04 | 57.74 | 58.11 | 139,087 | +0.23(+0.39%) |
Apr 10, 2019 | 56.59 | 58.44 | 55.19 | 57.88 | 287,176 | +1.34(+2.38%) |
Apr 09, 2019 | 56.96 | 57.24 | 56.09 | 56.53 | 235,234 | -0.64(-1.12%) |
Apr 08, 2019 | 57.18 | 57.56 | 56.77 | 57.18 | 185,968 | -0.27(-0.46%) |
Apr 05, 2019 | 56.59 | 57.76 | 56.59 | 57.44 | 166,854 | +0.98(+1.73%) |
Apr 04, 2019 | 55.68 | 56.58 | 55.23 | 56.47 | 141,890 | +0.80(+1.44%) |
Apr 03, 2019 | 55.38 | 56.33 | 55.25 | 55.66 | 153,038 | +0.56(+1.02%) |
Apr 02, 2019 | 54.98 | 55.25 | 54.24 | 55.10 | 179,083 | +0.53(+0.98%) |
Apr 01, 2019 | 53.89 | 54.93 | 53.46 | 54.57 | 204,250 | +0.88(+1.64%) |
Mar 29, 2019 | 53.13 | 54.08 | 53.01 | 53.69 | 323,697 | +0.88(+1.67%) |
Mar 28, 2019 | 53.22 | 53.69 | 51.94 | 52.81 | 153,061 | -0.06(-0.11%) |
Mar 27, 2019 | 51.33 | 53.27 | 51.32 | 52.87 | 229,024 | +1.65(+3.22%) |
Mar 26, 2019 | 51.22 | 52.27 | 50.95 | 51.22 | 239,377 | +0.22(+0.43%) |
Mar 25, 2019 | 50.96 | 51.74 | 50.46 | 51.00 | 213,949 | +0.09(+0.17%) |
Mar 22, 2019 | 51.84 | 51.84 | 50.73 | 50.91 | 242,025 | -1.39(-2.66%) |
Mar 21, 2019 | 50.80 | 52.54 | 50.80 | 52.30 | 303,932 | +1.25(+2.45%) |
Mar 20, 2019 | 51.10 | 51.71 | 50.15 | 51.05 | 235,599 | -0.05(-0.10%) |
Mar 19, 2019 | 51.15 | 52.11 | 50.99 | 51.10 | 183,921 | +0.06(+0.12%) |
Mar 18, 2019 | 50.90 | 51.45 | 50.60 | 51.04 | 286,540 | +0.15(+0.29%) |
Mar 15, 2019 | 50.86 | 51.73 | 50.57 | 50.89 | 1,131,684 | +0.10(+0.19%) |
Mar 14, 2019 | 50.26 | 51.15 | 50.26 | 50.79 | 195,016 | +0.38(+0.76%) |
Mar 13, 2019 | 49.61 | 50.75 | 49.60 | 50.41 | 628,781 | +1.03(+2.08%) |
Mar 12, 2019 | 49.85 | 49.88 | 49.05 | 49.38 | 297,234 | -0.49(-0.99%) |
Mar 11, 2019 | 49.34 | 50.02 | 48.78 | 49.88 | 420,372 | +0.53(+1.08%) |
Mar 08, 2019 | 48.72 | 49.72 | 48.69 | 49.34 | 327,566 | +0.24(+0.48%) |
Mar 07, 2019 | 49.97 | 49.97 | 48.75 | 49.11 | 360,180 | -0.99(-1.97%) |
Mar 06, 2019 | 51.26 | 51.59 | 50.01 | 50.09 | 412,492 | -1.15(-2.25%) |
Mar 05, 2019 | 52.26 | 52.67 | 51.23 | 51.25 | 288,729 | -0.79(-1.52%) |
Mar 04, 2019 | 52.20 | 52.46 | 51.07 | 52.04 | 369,579 | -0.15(-0.28%) |