Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.44 | 62.61 | 62.11 | 62.42 | 2,629 | +1.67(+2.76%) |
May 30, 2019 | 60.90 | 61.05 | 60.71 | 60.74 | 8,550 | +0.06(+0.09%) |
May 29, 2019 | 61.83 | 62.34 | 60.69 | 60.69 | 12,704 | +0.11(+0.19%) |
May 28, 2019 | 59.87 | 60.80 | 59.87 | 60.57 | 2,044 | +1.03(+1.72%) |
May 24, 2019 | 59.62 | 60.29 | 58.84 | 59.55 | 5,205 | -0.84(-1.39%) |
May 23, 2019 | 60.51 | 60.84 | 59.54 | 60.39 | 11,307 | +1.79(+3.06%) |
May 22, 2019 | 57.78 | 58.59 | 57.62 | 58.59 | 6,624 | +0.87(+1.52%) |
May 21, 2019 | 58.25 | 58.25 | 57.24 | 57.72 | 8,123 | -1.41(-2.38%) |
May 20, 2019 | 58.98 | 59.13 | 58.31 | 59.13 | 2,254 | +1.29(+2.24%) |
May 17, 2019 | 57.66 | 57.88 | 56.83 | 57.83 | 4,679 | +1.22(+2.15%) |
May 16, 2019 | 56.67 | 56.85 | 56.62 | 56.62 | 765 | -1.60(-2.74%) |
May 15, 2019 | 59.03 | 59.28 | 58.20 | 58.21 | 1,493 | +0.23(+0.39%) |
May 14, 2019 | 58.88 | 58.88 | 57.61 | 57.99 | 4,521 | -1.39(-2.34%) |
May 13, 2019 | 59.34 | 59.88 | 58.35 | 59.37 | 10,504 | +2.86(+5.06%) |
May 10, 2019 | 57.64 | 58.29 | 55.90 | 56.52 | 4,679 | -1.26(-2.18%) |
May 09, 2019 | 58.36 | 59.11 | 57.27 | 57.78 | 3,270 | +1.04(+1.83%) |
May 08, 2019 | 57.07 | 57.07 | 56.36 | 56.74 | 1,295 | +0.09(+0.15%) |
May 07, 2019 | 56.12 | 57.28 | 55.81 | 56.65 | 18,919 | +2.26(+4.16%) |
May 06, 2019 | 54.77 | 54.98 | 54.14 | 54.39 | 6,305 | +1.46(+2.77%) |
May 03, 2019 | 54.51 | 54.51 | 52.93 | 52.93 | 1,209 | -1.58(-2.90%) |
May 02, 2019 | 53.67 | 54.96 | 53.67 | 54.51 | 5,663 | +1.38(+2.59%) |
May 01, 2019 | 51.75 | 53.13 | 51.62 | 53.13 | 1,208 | +1.88(+3.67%) |
Apr 30, 2019 | 52.11 | 52.11 | 51.25 | 51.25 | 1,738 | -0.26(-0.50%) |
Apr 29, 2019 | 51.74 | 51.89 | 51.46 | 51.51 | 1,865 | -0.11(-0.21%) |
Apr 26, 2019 | 52.03 | 52.03 | 51.62 | 51.62 | 1,314 | -0.58(-1.10%) |
Apr 25, 2019 | 52.05 | 52.36 | 52.05 | 52.19 | 1,183 | +1.45(+2.85%) |
Apr 24, 2019 | 50.38 | 50.74 | 50.17 | 50.74 | 711 | +0.60(+1.20%) |
Apr 23, 2019 | 49.98 | 50.14 | 49.98 | 50.14 | 94 | -0.20(-0.39%) |
Apr 22, 2019 | 50.02 | 50.34 | 50.02 | 50.34 | 492 | +0.85(+1.71%) |
Apr 18, 2019 | 49.43 | 49.64 | 49.43 | 49.49 | 105 | +0.30(+0.61%) |
Apr 17, 2019 | 48.55 | 49.20 | 48.55 | 49.20 | 633 | +0.26(+0.54%) |
Apr 16, 2019 | 49.51 | 49.51 | 48.90 | 48.93 | 1,130 | -0.65(-1.30%) |
Apr 15, 2019 | 49.58 | 49.58 | 49.58 | 49.58 | 229 | +0.23(+0.47%) |
Apr 12, 2019 | 49.64 | 49.64 | 49.35 | 49.35 | 4,942 | -1.16(-2.30%) |
Apr 11, 2019 | 50.65 | 50.68 | 50.51 | 50.51 | 845 | +0.14(+0.27%) |
Apr 10, 2019 | 50.30 | 50.38 | 49.96 | 50.38 | 357 | -0.09(-0.19%) |
Apr 09, 2019 | 50.11 | 50.48 | 50.06 | 50.47 | 1,066 | +0.95(+1.91%) |
Apr 08, 2019 | 49.73 | 49.73 | 49.47 | 49.52 | 1,335 | +0.10(+0.19%) |
Apr 05, 2019 | 49.39 | 49.68 | 49.31 | 49.43 | 1,419 | +0.04(+0.08%) |
Apr 04, 2019 | 50.25 | 50.25 | 49.39 | 49.39 | 806 | -1.39(-2.74%) |
Apr 03, 2019 | 50.50 | 50.93 | 50.28 | 50.78 | 3,418 | -1.42(-2.72%) |
Apr 02, 2019 | 51.90 | 52.51 | 51.90 | 52.20 | 1,306 | -0.37(-0.70%) |
Apr 01, 2019 | 53.25 | 53.41 | 52.49 | 52.57 | 2,578 | -1.75(-3.22%) |
Mar 29, 2019 | 54.96 | 55.04 | 54.18 | 54.32 | 2,471 | -0.94(-1.71%) |
Mar 28, 2019 | 55.15 | 55.26 | 55.15 | 55.26 | 486 | -0.88(-1.57%) |
Mar 27, 2019 | 56.35 | 56.76 | 56.10 | 56.14 | 953 | +0.21(+0.37%) |
Mar 26, 2019 | 55.78 | 56.62 | 55.53 | 55.93 | 1,030 | -0.61(-1.08%) |
Mar 25, 2019 | 56.10 | 56.81 | 55.45 | 56.54 | 6,488 | +0.40(+0.71%) |
Mar 22, 2019 | 54.72 | 56.20 | 54.72 | 56.14 | 1,472 | +3.32(+6.28%) |
Mar 21, 2019 | 52.97 | 52.97 | 52.47 | 52.83 | 1,000 | -1.17(-2.16%) |
Mar 20, 2019 | 54.42 | 55.00 | 54.00 | 54.00 | 7,547 | -0.24(-0.45%) |
Mar 19, 2019 | 52.76 | 54.40 | 52.76 | 54.24 | 3,219 | +0.54(+1.00%) |
Mar 18, 2019 | 54.57 | 54.57 | 53.70 | 53.70 | 579 | -0.58(-1.07%) |
Mar 15, 2019 | 53.60 | 54.49 | 53.60 | 54.29 | 2,527 | -0.11(-0.21%) |
Mar 14, 2019 | 54.10 | 54.48 | 53.37 | 54.40 | 32,441 | +1.41(+2.67%) |
Mar 13, 2019 | 53.56 | 53.56 | 52.50 | 52.98 | 6,094 | -0.75(-1.40%) |
Mar 12, 2019 | 53.56 | 53.73 | 53.07 | 53.73 | 12,199 | -0.47(-0.87%) |
Mar 11, 2019 | 55.52 | 55.52 | 54.19 | 54.21 | 2,817 | -1.64(-2.93%) |
Mar 08, 2019 | 56.53 | 56.74 | 55.77 | 55.84 | 22,848 | +0.42(+0.75%) |
Mar 07, 2019 | 54.82 | 56.41 | 54.24 | 55.43 | 20,458 | +0.94(+1.72%) |
Mar 06, 2019 | 54.91 | 54.91 | 53.89 | 54.49 | 1,329 | -0.08(-0.15%) |
Mar 05, 2019 | 54.27 | 54.61 | 54.27 | 54.57 | 4,472 | +0.30(+0.56%) |
Mar 04, 2019 | 54.29 | 55.50 | 53.80 | 54.27 | 4,312 | +0.06(+0.10%) |