Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.46 | 56.61 | 53.05 | 53.36 | 0 | -3.24(-5.72%) |
May 30, 2019 | 56.46 | 56.60 | 56.44 | 56.60 | 0 | -2.56(-4.33%) |
May 29, 2019 | 59.12 | 59.26 | 59.05 | 59.16 | 0 | +0.29(+0.49%) |
May 28, 2019 | 59.07 | 59.09 | 58.86 | 58.87 | 0 | -0.19(-0.32%) |
May 27, 2019 | 58.94 | 59.27 | 58.13 | 59.06 | 0 | +0.19(+0.32%) |
May 26, 2019 | 58.94 | 59.04 | 58.67 | 58.87 | 0 | -0.15(-0.25%) |
May 25, 2019 | 58.21 | 59.10 | 57.50 | 59.02 | 0 | +0.00(+0.00%) |
May 24, 2019 | 58.21 | 59.10 | 57.50 | 59.02 | 0 | +0.88(+1.51%) |
May 23, 2019 | 58.21 | 58.28 | 58.01 | 58.14 | 0 | -3.22(-5.25%) |
May 22, 2019 | 61.31 | 61.40 | 61.29 | 61.36 | 0 | -1.63(-2.59%) |
May 21, 2019 | 62.99 | 0 | -0.31(-0.49%) | |||
May 20, 2019 | 63.22 | 63.32 | 63.19 | 63.30 | 0 | -0.09(-0.14%) |
May 19, 2019 | 62.93 | 63.60 | 62.93 | 63.39 | 0 | +0.68(+1.08%) |
May 18, 2019 | 63.12 | 63.64 | 62.52 | 62.71 | 0 | +0.00(+0.00%) |
May 17, 2019 | 63.12 | 63.64 | 62.52 | 62.71 | 0 | -0.41(-0.65%) |
May 16, 2019 | 63.12 | 63.27 | 63.09 | 63.12 | 0 | +0.90(+1.45%) |
May 15, 2019 | 62.12 | 62.24 | 62.08 | 62.22 | 0 | +0.90(+1.47%) |
May 14, 2019 | 61.37 | 61.42 | 61.17 | 61.32 | 0 | +0.37(+0.61%) |
May 13, 2019 | 60.86 | 61.01 | 60.73 | 60.95 | 0 | -0.46(-0.75%) |
May 12, 2019 | 61.65 | 61.82 | 61.26 | 61.41 | 0 | -0.30(-0.49%) |
May 11, 2019 | 61.64 | 62.49 | 61.42 | 61.71 | 0 | +0.00(+0.00%) |
May 10, 2019 | 61.64 | 62.49 | 61.42 | 61.71 | 0 | -0.02(-0.03%) |
May 09, 2019 | 61.64 | 61.77 | 61.59 | 61.73 | 0 | -0.27(-0.44%) |
May 08, 2019 | 62.02 | 62.04 | 61.91 | 62.00 | 0 | +0.45(+0.73%) |
May 07, 2019 | 61.44 | 61.64 | 61.43 | 61.55 | 0 | -0.70(-1.12%) |
May 06, 2019 | 62.17 | 62.33 | 61.81 | 62.25 | 0 | +1.64(+2.71%) |
May 05, 2019 | 61.43 | 61.45 | 60.34 | 60.61 | 0 | -1.25(-2.02%) |
May 04, 2019 | 61.55 | 62.52 | 61.30 | 61.86 | 0 | +0.00(+0.00%) |
May 03, 2019 | 61.55 | 62.52 | 61.30 | 61.86 | 0 | +0.19(+0.31%) |
May 02, 2019 | 61.55 | 61.69 | 61.51 | 61.67 | 0 | -1.86(-2.93%) |
May 01, 2019 | 63.61 | 63.63 | 63.46 | 63.53 | 0 | +0.06(+0.09%) |
Apr 30, 2019 | 63.40 | 63.50 | 63.30 | 63.47 | 0 | -0.06(-0.09%) |
Apr 29, 2019 | 63.58 | 63.64 | 63.53 | 63.53 | 0 | +0.67(+1.07%) |
Apr 28, 2019 | 62.95 | 63.02 | 62.79 | 62.86 | 0 | +0.06(+0.10%) |
Apr 27, 2019 | 65.13 | 65.18 | 62.28 | 62.80 | 0 | +0.00(+0.00%) |
Apr 26, 2019 | 65.13 | 65.18 | 62.28 | 62.80 | 0 | -2.15(-3.31%) |
Apr 25, 2019 | 65.13 | 65.18 | 64.93 | 64.95 | 0 | -0.78(-1.19%) |
Apr 24, 2019 | 65.81 | 65.82 | 65.72 | 65.73 | 0 | -0.37(-0.56%) |
Apr 23, 2019 | 66.17 | 66.18 | 66.07 | 66.10 | 0 | +0.40(+0.61%) |
Apr 22, 2019 | 65.70 | 0 | +1.39(+2.16%) | |||
Apr 21, 2019 | 64.00 | 64.32 | 64.00 | 64.31 | 0 | +0.31(+0.48%) |
Apr 19, 2019 | 63.75 | 64.16 | 63.46 | 64.00 | 0 | +0.00(+0.00%) |
Apr 18, 2019 | 63.75 | 64.16 | 63.46 | 64.00 | 0 | +0.30(+0.47%) |
Apr 17, 2019 | 63.75 | 63.81 | 63.66 | 63.70 | 0 | -0.70(-1.09%) |
Apr 16, 2019 | 64.32 | 64.43 | 64.23 | 64.40 | 0 | +0.88(+1.39%) |
Apr 15, 2019 | 63.57 | 63.60 | 63.48 | 63.52 | 0 | -0.04(-0.06%) |
Apr 14, 2019 | 63.76 | 63.84 | 63.52 | 63.56 | 0 | -0.20(-0.31%) |
Apr 13, 2019 | 63.71 | 64.65 | 63.66 | 63.76 | 0 | +0.00(+0.00%) |
Apr 12, 2019 | 63.71 | 64.65 | 63.66 | 63.76 | 0 | +0.06(+0.09%) |
Apr 11, 2019 | 63.71 | 63.78 | 63.66 | 63.70 | 0 | -0.67(-1.04%) |
Apr 10, 2019 | 64.48 | 64.49 | 64.34 | 64.37 | 0 | +0.23(+0.36%) |
Apr 09, 2019 | 64.22 | 64.28 | 64.11 | 64.14 | 0 | -0.26(-0.40%) |
Apr 08, 2019 | 64.40 | 64.47 | 64.35 | 64.40 | 0 | +0.97(+1.53%) |
Apr 07, 2019 | 63.33 | 63.48 | 63.29 | 63.43 | 0 | +0.17(+0.27%) |
Apr 06, 2019 | 62.18 | 63.34 | 61.82 | 63.26 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 62.18 | 63.34 | 61.82 | 63.26 | 0 | +1.18(+1.90%) |
Apr 04, 2019 | 62.18 | 62.22 | 62.06 | 62.08 | 0 | -0.40(-0.64%) |
Apr 03, 2019 | 62.50 | 62.52 | 62.41 | 62.48 | 0 | +0.00(+0.00%) |
Apr 02, 2019 | 62.64 | 62.67 | 62.46 | 62.48 | 0 | +0.78(+1.26%) |
Apr 01, 2019 | 61.81 | 61.84 | 61.67 | 61.70 | 0 | +1.33(+2.20%) |
Mar 31, 2019 | 60.24 | 60.44 | 60.13 | 60.37 | 0 | +0.19(+0.32%) |
Mar 30, 2019 | 59.53 | 60.73 | 59.41 | 60.18 | 0 | +0.00(+0.00%) |
Mar 29, 2019 | 59.53 | 60.73 | 59.41 | 60.18 | 0 | +0.71(+1.19%) |
Mar 28, 2019 | 59.53 | 59.60 | 59.41 | 59.47 | 0 | +0.19(+0.32%) |
Mar 27, 2019 | 59.40 | 59.43 | 59.26 | 59.28 | 0 | -0.59(-0.99%) |
Mar 26, 2019 | 60.03 | 60.03 | 59.86 | 59.87 | 0 | +0.74(+1.25%) |
Mar 25, 2019 | 59.12 | 59.14 | 59.04 | 59.13 | 0 | +0.34(+0.58%) |
Mar 24, 2019 | 58.98 | 59.17 | 58.76 | 58.79 | 0 | -0.18(-0.31%) |
Mar 23, 2019 | 59.87 | 60.07 | 58.28 | 58.97 | 0 | +0.00(+0.00%) |
Mar 22, 2019 | 59.87 | 60.07 | 58.28 | 58.97 | 0 | -0.94(-1.57%) |
Mar 21, 2019 | 59.87 | 59.93 | 59.84 | 59.91 | 0 | +0.08(+0.13%) |
Mar 20, 2019 | 59.83 | 0 | +0.88(+1.49%) | |||
Mar 19, 2019 | 59.02 | 59.02 | 58.92 | 58.95 | 0 | -0.08(-0.14%) |
Mar 18, 2019 | 59.01 | 59.03 | 58.96 | 59.03 | 0 | +0.55(+0.94%) |
Mar 17, 2019 | 58.45 | 58.56 | 58.40 | 58.48 | 0 | +0.09(+0.15%) |
Mar 16, 2019 | 58.51 | 58.95 | 57.74 | 58.39 | 0 | +0.00(+0.00%) |
Mar 15, 2019 | 58.51 | 58.95 | 57.74 | 58.39 | 0 | -0.16(-0.27%) |
Mar 14, 2019 | 58.51 | 58.63 | 58.50 | 58.55 | 0 | +0.20(+0.34%) |
Mar 13, 2019 | 58.35 | 58.39 | 58.28 | 58.35 | 0 | +1.17(+2.05%) |
Mar 12, 2019 | 57.09 | 57.22 | 57.07 | 57.18 | 0 | +0.14(+0.25%) |
Mar 11, 2019 | 56.76 | 57.09 | 56.74 | 57.04 | 0 | +0.81(+1.44%) |
Mar 10, 2019 | 56.07 | 56.30 | 55.96 | 56.23 | 0 | +0.19(+0.34%) |
Mar 08, 2019 | 56.43 | 56.51 | 54.52 | 56.04 | 0 | +0.00(+0.00%) |
Mar 07, 2019 | 56.43 | 56.51 | 54.52 | 56.04 | 0 | -0.10(-0.18%) |
Mar 06, 2019 | 56.20 | 56.22 | 56.14 | 56.14 | 0 | -0.18(-0.32%) |
Mar 05, 2019 | 56.28 | 56.32 | 56.22 | 56.32 | 0 | -0.15(-0.27%) |
Mar 04, 2019 | 56.45 | 56.50 | 56.37 | 56.47 | 0 | +0.22(+0.39%) |
Mar 03, 2019 | 55.83 | 56.30 | 55.83 | 56.25 | 0 | +0.50(+0.90%) |