Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.72 | 56.44 | 55.25 | 56.42 | 181,300 | +0.03(+0.05%) |
May 30, 2019 | 56.52 | 56.77 | 55.80 | 56.39 | 146,165 | +0.01(+0.02%) |
May 29, 2019 | 57.24 | 57.37 | 55.87 | 56.38 | 180,053 | -1.32(-2.29%) |
May 28, 2019 | 58.63 | 58.89 | 57.50 | 57.70 | 207,611 | -1.03(-1.75%) |
May 24, 2019 | 58.70 | 59.13 | 57.66 | 58.73 | 156,200 | +0.40(+0.69%) |
May 23, 2019 | 60.34 | 60.34 | 58.05 | 58.33 | 236,443 | -2.51(-4.13%) |
May 22, 2019 | 60.89 | 60.99 | 60.34 | 60.84 | 166,743 | -0.13(-0.21%) |
May 21, 2019 | 61.77 | 61.77 | 60.67 | 60.97 | 199,384 | -0.23(-0.38%) |
May 20, 2019 | 61.99 | 61.99 | 60.61 | 61.20 | 243,271 | -0.68(-1.10%) |
May 17, 2019 | 61.38 | 63.12 | 61.23 | 61.88 | 510,700 | -0.12(-0.19%) |
May 16, 2019 | 63.49 | 63.94 | 61.84 | 62.00 | 283,557 | -1.35(-2.13%) |
May 15, 2019 | 62.51 | 63.41 | 61.87 | 63.35 | 264,053 | +0.38(+0.60%) |
May 14, 2019 | 61.13 | 63.47 | 60.99 | 62.97 | 347,508 | +2.37(+3.91%) |
May 13, 2019 | 61.10 | 61.28 | 59.52 | 60.60 | 318,170 | +0.96(+1.61%) |
May 10, 2019 | 58.34 | 60.00 | 57.37 | 59.64 | 201,900 | +1.10(+1.88%) |
May 09, 2019 | 58.47 | 58.89 | 57.44 | 58.54 | 177,251 | -0.26(-0.44%) |
May 08, 2019 | 59.27 | 59.74 | 58.77 | 58.80 | 229,434 | -0.40(-0.68%) |
May 07, 2019 | 59.00 | 60.03 | 58.96 | 59.20 | 368,856 | -0.30(-0.50%) |
May 06, 2019 | 58.75 | 60.01 | 58.28 | 59.50 | 312,715 | -0.18(-0.30%) |
May 03, 2019 | 60.23 | 61.53 | 58.15 | 59.68 | 493,400 | +2.96(+5.22%) |
May 02, 2019 | 56.07 | 56.87 | 55.51 | 56.72 | 226,221 | +0.57(+1.02%) |
May 01, 2019 | 56.95 | 57.21 | 55.97 | 56.15 | 281,581 | -0.63(-1.11%) |
Apr 30, 2019 | 56.29 | 57.02 | 56.10 | 56.78 | 209,241 | +0.30(+0.53%) |
Apr 29, 2019 | 56.11 | 57.04 | 56.10 | 56.48 | 165,494 | +0.21(+0.37%) |
Apr 26, 2019 | 55.70 | 56.31 | 55.43 | 56.27 | 161,200 | +0.73(+1.31%) |
Apr 25, 2019 | 56.42 | 56.74 | 55.46 | 55.54 | 227,171 | -1.08(-1.91%) |
Apr 24, 2019 | 56.18 | 57.95 | 56.18 | 56.62 | 214,131 | +0.45(+0.80%) |
Apr 23, 2019 | 54.62 | 56.45 | 54.62 | 56.17 | 208,770 | +1.92(+3.54%) |
Apr 22, 2019 | 54.07 | 54.53 | 53.92 | 54.25 | 117,346 | -0.07(-0.13%) |
Apr 18, 2019 | 53.37 | 54.47 | 53.08 | 54.32 | 219,400 | +0.89(+1.67%) |
Apr 17, 2019 | 55.32 | 55.40 | 53.29 | 53.43 | 168,062 | -1.58(-2.87%) |
Apr 16, 2019 | 55.30 | 55.50 | 54.71 | 55.01 | 175,005 | -0.25(-0.45%) |
Apr 15, 2019 | 56.21 | 56.58 | 55.09 | 55.26 | 151,820 | -0.70(-1.25%) |
Apr 12, 2019 | 56.13 | 56.31 | 55.82 | 55.96 | 137,800 | +0.21(+0.38%) |
Apr 11, 2019 | 56.03 | 56.51 | 55.70 | 55.75 | 166,710 | -0.26(-0.46%) |
Apr 10, 2019 | 55.80 | 56.27 | 55.62 | 56.01 | 151,960 | +0.20(+0.36%) |
Apr 09, 2019 | 55.54 | 56.04 | 55.27 | 55.81 | 116,563 | +0.00(+0.00%) |
Apr 08, 2019 | 56.63 | 56.63 | 55.33 | 55.81 | 197,301 | -1.01(-1.78%) |
Apr 05, 2019 | 56.24 | 56.95 | 56.24 | 56.82 | 153,300 | +0.20(+0.35%) |
Apr 04, 2019 | 55.59 | 56.70 | 55.52 | 56.62 | 129,137 | +0.99(+1.78%) |
Apr 03, 2019 | 55.88 | 56.34 | 55.32 | 55.63 | 102,005 | +0.00(+0.00%) |
Apr 02, 2019 | 56.39 | 56.39 | 55.44 | 55.63 | 169,215 | -0.79(-1.40%) |
Apr 01, 2019 | 56.79 | 57.33 | 56.08 | 56.42 | 134,245 | +0.18(+0.32%) |
Mar 29, 2019 | 55.32 | 56.46 | 55.12 | 56.24 | 208,200 | +1.31(+2.38%) |
Mar 28, 2019 | 54.79 | 55.34 | 54.30 | 54.93 | 138,815 | +0.22(+0.40%) |
Mar 27, 2019 | 55.06 | 55.49 | 54.01 | 54.71 | 119,494 | -0.43(-0.78%) |
Mar 26, 2019 | 55.09 | 55.54 | 54.59 | 55.14 | 176,448 | +0.57(+1.04%) |
Mar 25, 2019 | 54.50 | 55.16 | 54.01 | 54.57 | 109,824 | +0.02(+0.04%) |
Mar 22, 2019 | 57.33 | 57.41 | 54.50 | 54.55 | 207,200 | -3.21(-5.56%) |
Mar 21, 2019 | 56.30 | 57.90 | 56.30 | 57.76 | 238,823 | +1.27(+2.25%) |
Mar 20, 2019 | 56.64 | 57.47 | 55.85 | 56.49 | 261,099 | -0.37(-0.65%) |
Mar 19, 2019 | 57.78 | 57.78 | 56.65 | 56.86 | 359,831 | -0.46(-0.80%) |
Mar 18, 2019 | 55.60 | 57.58 | 55.51 | 57.32 | 441,691 | +1.82(+3.28%) |
Mar 15, 2019 | 55.88 | 56.64 | 55.03 | 55.50 | 1,882,900 | -0.26(-0.47%) |
Mar 14, 2019 | 55.08 | 56.52 | 54.97 | 55.76 | 276,111 | +0.69(+1.25%) |
Mar 13, 2019 | 55.54 | 55.98 | 55.07 | 55.07 | 190,941 | -0.33(-0.60%) |
Mar 12, 2019 | 56.38 | 56.38 | 55.06 | 55.40 | 289,786 | -0.98(-1.74%) |
Mar 11, 2019 | 55.88 | 56.45 | 54.69 | 56.38 | 276,116 | +0.81(+1.46%) |
Mar 08, 2019 | 56.03 | 56.24 | 54.72 | 55.57 | 344,100 | -0.90(-1.59%) |
Mar 07, 2019 | 56.43 | 57.07 | 55.62 | 56.47 | 462,834 | +0.04(+0.07%) |
Mar 06, 2019 | 58.65 | 58.75 | 56.25 | 56.43 | 297,125 | -2.26(-3.85%) |
Mar 05, 2019 | 59.40 | 59.93 | 58.35 | 58.69 | 310,144 | -0.84(-1.41%) |
Mar 04, 2019 | 61.45 | 61.64 | 59.47 | 59.53 | 225,868 | -1.85(-3.01%) |