Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.58 | 52.31 | 51.42 | 51.68 | 120,700 | -0.87(-1.66%) |
May 30, 2019 | 53.72 | 53.74 | 52.45 | 52.55 | 58,249 | -1.16(-2.16%) |
May 29, 2019 | 53.08 | 53.76 | 52.67 | 53.71 | 115,066 | -0.08(-0.15%) |
May 28, 2019 | 54.39 | 54.40 | 53.76 | 53.79 | 54,345 | -0.39(-0.72%) |
May 24, 2019 | 54.79 | 54.81 | 53.76 | 54.18 | 71,300 | -0.01(-0.02%) |
May 23, 2019 | 55.79 | 56.00 | 53.98 | 54.19 | 52,486 | -2.80(-4.91%) |
May 22, 2019 | 58.05 | 58.15 | 56.85 | 56.99 | 42,859 | -1.55(-2.65%) |
May 21, 2019 | 57.68 | 58.66 | 57.47 | 58.54 | 67,069 | +1.13(+1.97%) |
May 20, 2019 | 57.50 | 57.74 | 57.28 | 57.41 | 25,913 | -0.15(-0.26%) |
May 17, 2019 | 58.06 | 58.22 | 57.50 | 57.56 | 23,500 | -0.92(-1.57%) |
May 16, 2019 | 58.20 | 58.73 | 58.20 | 58.48 | 20,601 | +0.65(+1.12%) |
May 15, 2019 | 57.10 | 57.91 | 56.99 | 57.83 | 49,597 | +0.27(+0.47%) |
May 14, 2019 | 57.05 | 57.92 | 57.05 | 57.56 | 18,327 | +1.01(+1.79%) |
May 13, 2019 | 57.11 | 57.28 | 56.21 | 56.55 | 41,892 | -1.16(-2.01%) |
May 10, 2019 | 57.18 | 57.89 | 56.71 | 57.71 | 23,100 | +0.39(+0.68%) |
May 09, 2019 | 56.98 | 57.55 | 56.30 | 57.32 | 118,538 | -0.29(-0.50%) |
May 08, 2019 | 57.28 | 58.35 | 57.27 | 57.61 | 101,706 | +0.22(+0.38%) |
May 07, 2019 | 57.15 | 57.40 | 56.59 | 57.39 | 20,328 | -0.64(-1.10%) |
May 06, 2019 | 57.33 | 58.24 | 57.03 | 58.03 | 26,620 | +0.02(+0.03%) |
May 03, 2019 | 57.49 | 58.35 | 57.49 | 58.01 | 43,100 | +0.97(+1.70%) |
May 02, 2019 | 57.99 | 58.46 | 56.94 | 57.04 | 48,771 | -1.51(-2.58%) |
May 01, 2019 | 60.18 | 60.55 | 58.55 | 58.55 | 62,088 | -1.48(-2.47%) |
Apr 30, 2019 | 60.82 | 60.82 | 59.86 | 60.03 | 40,058 | -0.34(-0.56%) |
Apr 29, 2019 | 60.60 | 60.71 | 60.18 | 60.37 | 23,925 | -0.04(-0.07%) |
Apr 26, 2019 | 60.89 | 61.03 | 59.79 | 60.41 | 49,100 | -0.86(-1.40%) |
Apr 25, 2019 | 61.80 | 62.02 | 61.24 | 61.27 | 83,480 | -0.48(-0.78%) |
Apr 24, 2019 | 63.22 | 63.22 | 61.73 | 61.75 | 94,956 | -0.82(-1.32%) |
Apr 23, 2019 | 62.94 | 63.06 | 62.08 | 62.57 | 51,736 | -0.12(-0.19%) |
Apr 22, 2019 | 61.90 | 62.75 | 61.67 | 62.69 | 43,288 | +1.56(+2.55%) |
Apr 18, 2019 | 61.48 | 61.50 | 60.86 | 61.13 | 48,000 | -0.13(-0.21%) |
Apr 17, 2019 | 61.38 | 61.80 | 61.17 | 61.26 | 38,130 | +0.08(+0.13%) |
Apr 16, 2019 | 61.23 | 61.33 | 60.62 | 61.18 | 41,095 | +0.24(+0.39%) |
Apr 15, 2019 | 61.69 | 61.73 | 60.90 | 60.94 | 56,505 | -0.76(-1.23%) |
Apr 12, 2019 | 62.00 | 62.22 | 61.44 | 61.70 | 136,800 | +2.60(+4.40%) |
Apr 11, 2019 | 59.22 | 59.80 | 58.70 | 59.10 | 46,622 | -0.39(-0.66%) |
Apr 10, 2019 | 58.99 | 59.72 | 58.99 | 59.49 | 48,753 | +0.78(+1.33%) |
Apr 09, 2019 | 59.42 | 59.42 | 58.57 | 58.71 | 28,660 | -0.98(-1.64%) |
Apr 08, 2019 | 59.66 | 60.22 | 59.39 | 59.69 | 52,582 | +0.24(+0.40%) |
Apr 05, 2019 | 58.20 | 59.45 | 58.11 | 59.45 | 66,700 | +1.69(+2.93%) |
Apr 04, 2019 | 57.45 | 57.88 | 56.85 | 57.76 | 35,440 | +0.49(+0.86%) |
Apr 03, 2019 | 58.30 | 58.50 | 57.05 | 57.27 | 83,611 | -0.88(-1.51%) |
Apr 02, 2019 | 59.03 | 59.03 | 58.12 | 58.15 | 67,346 | -0.76(-1.29%) |
Apr 01, 2019 | 58.70 | 59.08 | 58.53 | 58.91 | 44,821 | +0.73(+1.25%) |
Mar 29, 2019 | 59.15 | 59.39 | 58.10 | 58.18 | 39,300 | -0.25(-0.43%) |
Mar 28, 2019 | 57.97 | 58.54 | 57.90 | 58.43 | 52,541 | +0.08(+0.14%) |
Mar 27, 2019 | 58.53 | 58.85 | 57.79 | 58.35 | 82,845 | -0.25(-0.43%) |
Mar 26, 2019 | 58.15 | 59.00 | 57.64 | 58.60 | 49,225 | +1.22(+2.13%) |
Mar 25, 2019 | 57.12 | 57.53 | 56.56 | 57.38 | 102,573 | +0.09(+0.16%) |
Mar 22, 2019 | 58.87 | 58.87 | 56.80 | 57.29 | 106,300 | -2.10(-3.54%) |
Mar 21, 2019 | 58.81 | 59.46 | 58.52 | 59.39 | 44,801 | +0.53(+0.90%) |
Mar 20, 2019 | 57.62 | 59.43 | 57.62 | 58.86 | 64,736 | +0.82(+1.41%) |
Mar 19, 2019 | 58.70 | 58.85 | 57.89 | 58.04 | 37,869 | -0.31(-0.53%) |
Mar 18, 2019 | 57.47 | 58.44 | 57.47 | 58.35 | 28,651 | +1.03(+1.80%) |
Mar 15, 2019 | 57.09 | 57.48 | 57.09 | 57.32 | 44,300 | -0.01(-0.02%) |
Mar 14, 2019 | 57.12 | 57.57 | 57.12 | 57.33 | 38,535 | +0.17(+0.30%) |
Mar 13, 2019 | 56.83 | 57.19 | 56.52 | 57.16 | 82,117 | +0.89(+1.58%) |
Mar 12, 2019 | 55.86 | 56.52 | 55.78 | 56.27 | 63,249 | +0.74(+1.33%) |
Mar 11, 2019 | 54.95 | 55.63 | 54.63 | 55.53 | 46,381 | +1.05(+1.93%) |
Mar 08, 2019 | 55.32 | 55.32 | 54.23 | 54.48 | 42,500 | -1.86(-3.30%) |
Mar 07, 2019 | 57.03 | 57.03 | 56.18 | 56.34 | 278,988 | -0.52(-0.91%) |
Mar 06, 2019 | 57.71 | 57.71 | 56.73 | 56.86 | 91,119 | -1.14(-1.97%) |
Mar 05, 2019 | 58.66 | 58.67 | 57.77 | 58.00 | 80,885 | -0.57(-0.97%) |
Mar 04, 2019 | 58.81 | 58.96 | 57.63 | 58.57 | 61,044 | +0.22(+0.38%) |