Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.89 | 53.65 | 52.43 | 53.17 | 136,719 | -0.22(-0.41%) |
May 30, 2019 | 53.68 | 53.68 | 53.14 | 53.39 | 136,975 | -0.15(-0.28%) |
May 29, 2019 | 53.86 | 54.18 | 53.35 | 53.54 | 476,944 | -0.47(-0.86%) |
May 28, 2019 | 55.21 | 55.28 | 53.96 | 54.01 | 106,112 | -1.23(-2.22%) |
May 24, 2019 | 55.41 | 55.41 | 54.82 | 55.23 | 112,777 | +0.09(+0.16%) |
May 23, 2019 | 56.20 | 56.20 | 54.78 | 55.15 | 182,497 | -1.32(-2.34%) |
May 22, 2019 | 57.08 | 57.08 | 56.30 | 56.47 | 137,907 | -0.78(-1.36%) |
May 21, 2019 | 57.19 | 57.44 | 56.61 | 57.25 | 166,992 | +0.28(+0.48%) |
May 20, 2019 | 56.55 | 57.32 | 56.45 | 56.98 | 161,430 | +0.01(+0.02%) |
May 17, 2019 | 56.98 | 57.52 | 56.80 | 56.97 | 469,543 | -0.52(-0.91%) |
May 16, 2019 | 57.68 | 58.20 | 57.17 | 57.49 | 191,427 | -0.10(-0.18%) |
May 15, 2019 | 56.80 | 57.78 | 56.58 | 57.59 | 109,163 | +0.43(+0.75%) |
May 14, 2019 | 56.97 | 57.89 | 56.54 | 57.17 | 192,952 | +0.18(+0.32%) |
May 13, 2019 | 58.12 | 59.31 | 56.88 | 56.98 | 251,649 | -1.91(-3.24%) |
May 10, 2019 | 58.60 | 59.18 | 57.85 | 58.89 | 189,692 | +0.09(+0.15%) |
May 09, 2019 | 58.52 | 58.93 | 57.80 | 58.81 | 216,075 | -0.03(-0.05%) |
May 08, 2019 | 59.83 | 59.83 | 58.78 | 58.84 | 160,195 | -1.05(-1.76%) |
May 07, 2019 | 60.35 | 60.63 | 59.17 | 59.89 | 257,067 | -0.92(-1.51%) |
May 06, 2019 | 60.03 | 61.51 | 58.68 | 60.81 | 174,168 | -0.01(-0.02%) |
May 03, 2019 | 60.23 | 61.54 | 59.91 | 60.82 | 325,457 | +0.71(+1.18%) |
May 02, 2019 | 59.42 | 60.29 | 59.19 | 60.11 | 131,813 | +0.81(+1.36%) |
May 01, 2019 | 60.04 | 60.41 | 59.30 | 59.30 | 338,367 | -0.82(-1.36%) |
Apr 30, 2019 | 59.83 | 60.32 | 59.32 | 60.12 | 267,871 | +0.35(+0.59%) |
Apr 29, 2019 | 60.36 | 60.53 | 59.42 | 59.77 | 172,478 | -0.96(-1.58%) |
Apr 26, 2019 | 62.39 | 62.83 | 60.41 | 60.73 | 158,305 | -2.25(-3.57%) |
Apr 25, 2019 | 63.87 | 63.87 | 60.43 | 62.98 | 241,732 | -1.59(-2.46%) |
Apr 24, 2019 | 64.15 | 64.83 | 64.12 | 64.56 | 134,989 | +0.65(+1.01%) |
Apr 23, 2019 | 63.95 | 64.58 | 63.56 | 63.92 | 210,801 | +0.14(+0.22%) |
Apr 22, 2019 | 63.98 | 63.99 | 63.58 | 63.77 | 86,812 | -0.53(-0.83%) |
Apr 18, 2019 | 64.38 | 64.92 | 64.08 | 64.31 | 111,856 | +0.07(+0.10%) |
Apr 17, 2019 | 64.43 | 64.53 | 63.74 | 64.24 | 128,345 | +0.05(+0.07%) |
Apr 16, 2019 | 64.89 | 64.89 | 64.05 | 64.19 | 176,039 | -0.48(-0.75%) |
Apr 15, 2019 | 64.59 | 64.87 | 63.85 | 64.68 | 167,559 | +0.17(+0.26%) |
Apr 12, 2019 | 63.76 | 65.09 | 63.29 | 64.50 | 246,673 | +1.03(+1.62%) |
Apr 11, 2019 | 63.06 | 63.54 | 62.82 | 63.48 | 72,158 | +0.62(+0.98%) |
Apr 10, 2019 | 62.24 | 63.10 | 61.98 | 62.86 | 136,433 | +0.84(+1.35%) |
Apr 09, 2019 | 62.33 | 62.63 | 61.86 | 62.03 | 159,609 | -0.39(-0.62%) |
Apr 08, 2019 | 61.84 | 62.66 | 61.62 | 62.42 | 141,821 | +0.70(+1.14%) |
Apr 05, 2019 | 61.73 | 62.04 | 61.49 | 61.71 | 224,765 | -0.04(-0.06%) |
Apr 04, 2019 | 61.48 | 61.97 | 61.48 | 61.75 | 154,238 | +0.38(+0.62%) |
Apr 03, 2019 | 61.29 | 61.69 | 60.92 | 61.37 | 95,977 | +0.42(+0.69%) |
Apr 02, 2019 | 61.99 | 62.01 | 60.55 | 60.95 | 169,863 | -0.84(-1.35%) |
Apr 01, 2019 | 61.78 | 62.45 | 61.60 | 61.79 | 187,937 | +0.33(+0.54%) |
Mar 29, 2019 | 60.99 | 61.72 | 60.98 | 61.46 | 237,299 | +0.54(+0.89%) |
Mar 28, 2019 | 60.02 | 61.13 | 60.02 | 60.92 | 168,276 | +0.90(+1.50%) |
Mar 27, 2019 | 59.28 | 60.53 | 59.28 | 60.01 | 112,049 | +0.73(+1.23%) |
Mar 26, 2019 | 58.57 | 59.75 | 58.53 | 59.28 | 141,881 | +0.96(+1.64%) |
Mar 25, 2019 | 58.06 | 58.88 | 57.77 | 58.32 | 106,926 | +0.22(+0.38%) |
Mar 22, 2019 | 59.67 | 60.16 | 57.95 | 58.11 | 155,672 | -1.94(-3.23%) |
Mar 21, 2019 | 58.46 | 60.15 | 58.46 | 60.04 | 142,799 | +1.29(+2.20%) |
Mar 20, 2019 | 59.56 | 59.74 | 58.57 | 58.75 | 123,219 | -0.80(-1.34%) |
Mar 19, 2019 | 61.21 | 61.21 | 59.14 | 59.55 | 165,044 | -1.36(-2.23%) |
Mar 18, 2019 | 60.34 | 61.07 | 60.09 | 60.91 | 140,704 | +0.55(+0.91%) |
Mar 15, 2019 | 61.23 | 61.67 | 59.89 | 60.36 | 380,227 | -0.73(-1.20%) |
Mar 14, 2019 | 60.88 | 61.42 | 60.59 | 61.09 | 202,086 | +0.17(+0.28%) |
Mar 13, 2019 | 60.05 | 61.09 | 57.64 | 60.92 | 142,187 | +1.10(+1.84%) |
Mar 12, 2019 | 60.23 | 60.78 | 59.40 | 59.81 | 124,573 | -0.41(-0.68%) |
Mar 11, 2019 | 58.83 | 60.24 | 58.49 | 60.22 | 140,819 | +1.39(+2.36%) |
Mar 08, 2019 | 58.00 | 58.93 | 57.64 | 58.84 | 137,134 | +0.60(+1.03%) |
Mar 07, 2019 | 58.56 | 58.79 | 57.93 | 58.24 | 154,598 | -0.31(-0.54%) |
Mar 06, 2019 | 58.75 | 59.27 | 57.88 | 58.55 | 167,318 | -0.20(-0.34%) |
Mar 05, 2019 | 59.24 | 59.52 | 58.66 | 58.75 | 133,554 | -0.51(-0.86%) |
Mar 04, 2019 | 60.77 | 60.94 | 59.21 | 59.26 | 158,852 | -1.41(-2.32%) |