Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.24 | 58.81 | 58.12 | 58.79 | 952,622 | +0.09(+0.16%) |
May 30, 2019 | 58.81 | 59.06 | 58.55 | 58.70 | 931,046 | +0.32(+0.55%) |
May 29, 2019 | 58.51 | 58.62 | 57.97 | 58.38 | 1,266,899 | -0.35(-0.60%) |
May 28, 2019 | 58.12 | 58.85 | 58.12 | 58.73 | 1,796,504 | +0.62(+1.06%) |
May 24, 2019 | 57.25 | 58.39 | 57.22 | 58.11 | 1,581,510 | +1.57(+2.78%) |
May 23, 2019 | 56.68 | 56.81 | 56.35 | 56.54 | 2,120,001 | -1.57(-2.70%) |
May 22, 2019 | 58.24 | 58.41 | 57.98 | 58.11 | 1,365,965 | -0.14(-0.24%) |
May 21, 2019 | 58.14 | 58.27 | 57.40 | 58.24 | 1,968,880 | -0.42(-0.71%) |
May 20, 2019 | 57.08 | 58.98 | 56.98 | 58.66 | 4,520,780 | +3.31(+5.97%) |
May 17, 2019 | 55.65 | 56.02 | 55.17 | 55.36 | 2,286,421 | -0.06(-0.10%) |
May 16, 2019 | 54.93 | 55.66 | 54.88 | 55.41 | 1,649,176 | +1.01(+1.85%) |
May 15, 2019 | 54.86 | 55.06 | 54.33 | 54.40 | 1,160,930 | -0.61(-1.10%) |
May 14, 2019 | 55.07 | 55.49 | 54.54 | 55.01 | 928,326 | +0.34(+0.61%) |
May 13, 2019 | 54.67 | 54.78 | 54.13 | 54.67 | 914,881 | -0.79(-1.42%) |
May 10, 2019 | 55.01 | 55.66 | 54.87 | 55.46 | 977,330 | +0.58(+1.05%) |
May 09, 2019 | 54.44 | 55.00 | 54.10 | 54.88 | 1,100,156 | +0.16(+0.29%) |
May 08, 2019 | 55.33 | 55.33 | 54.51 | 54.72 | 1,493,343 | -0.85(-1.53%) |
May 07, 2019 | 55.72 | 55.91 | 55.38 | 55.57 | 1,598,459 | -0.51(-0.90%) |
May 06, 2019 | 55.92 | 56.21 | 55.51 | 56.08 | 980,703 | -0.69(-1.22%) |
May 03, 2019 | 56.63 | 57.13 | 56.43 | 56.77 | 1,533,361 | +0.29(+0.51%) |
May 02, 2019 | 55.73 | 56.74 | 55.56 | 56.48 | 1,371,187 | +1.46(+2.65%) |
May 01, 2019 | 54.56 | 55.67 | 54.33 | 55.02 | 1,312,260 | +0.73(+1.35%) |
Apr 30, 2019 | 54.46 | 54.74 | 54.21 | 54.29 | 1,553,282 | +0.05(+0.10%) |
Apr 29, 2019 | 54.50 | 54.73 | 53.97 | 54.24 | 957,771 | -0.31(-0.56%) |
Apr 26, 2019 | 54.51 | 54.86 | 54.34 | 54.55 | 1,076,162 | +0.17(+0.30%) |
Apr 25, 2019 | 54.41 | 54.59 | 53.76 | 54.38 | 2,079,524 | -0.55(-1.00%) |
Apr 24, 2019 | 54.28 | 55.04 | 54.16 | 54.93 | 1,641,182 | +0.87(+1.60%) |
Apr 23, 2019 | 54.04 | 54.26 | 53.53 | 54.06 | 1,396,472 | -0.44(-0.81%) |
Apr 22, 2019 | 53.94 | 54.63 | 53.52 | 54.50 | 1,249,857 | -0.39(-0.71%) |
Apr 18, 2019 | 54.52 | 54.93 | 54.40 | 54.89 | 1,133,813 | +0.23(+0.42%) |
Apr 17, 2019 | 54.87 | 54.98 | 54.28 | 54.66 | 1,180,285 | +0.00(+0.01%) |
Apr 16, 2019 | 54.26 | 54.76 | 54.19 | 54.66 | 679,369 | +0.61(+1.13%) |
Apr 15, 2019 | 53.86 | 54.12 | 53.70 | 54.05 | 925,554 | +0.34(+0.63%) |
Apr 12, 2019 | 53.70 | 53.74 | 53.54 | 53.71 | 929,393 | +0.24(+0.45%) |
Apr 11, 2019 | 53.63 | 53.83 | 53.26 | 53.47 | 880,805 | -0.05(-0.10%) |
Apr 10, 2019 | 53.33 | 53.53 | 52.94 | 53.52 | 2,136,865 | -0.49(-0.90%) |
Apr 09, 2019 | 53.65 | 54.19 | 53.50 | 54.01 | 1,366,265 | -0.09(-0.17%) |
Apr 08, 2019 | 53.70 | 54.11 | 53.57 | 54.10 | 1,016,071 | -0.01(-0.03%) |
Apr 05, 2019 | 54.39 | 54.52 | 54.05 | 54.12 | 825,493 | +0.09(+0.16%) |
Apr 04, 2019 | 54.36 | 54.38 | 53.86 | 54.03 | 1,378,748 | -0.58(-1.06%) |
Apr 03, 2019 | 54.83 | 54.96 | 54.52 | 54.61 | 1,021,574 | -0.13(-0.23%) |
Apr 02, 2019 | 54.53 | 54.97 | 54.34 | 54.74 | 1,363,051 | +0.14(+0.25%) |
Apr 01, 2019 | 55.01 | 55.05 | 54.08 | 54.60 | 1,039,786 | -0.29(-0.53%) |
Mar 29, 2019 | 54.17 | 54.89 | 54.05 | 54.89 | 1,847,172 | +1.08(+2.01%) |
Mar 28, 2019 | 53.94 | 54.11 | 53.77 | 53.81 | 898,504 | -0.27(-0.51%) |
Mar 27, 2019 | 54.10 | 54.12 | 53.56 | 54.08 | 1,194,761 | -0.35(-0.64%) |
Mar 26, 2019 | 53.94 | 54.53 | 53.93 | 54.43 | 1,276,941 | +1.32(+2.48%) |
Mar 25, 2019 | 53.47 | 53.67 | 52.98 | 53.12 | 1,671,826 | -0.07(-0.13%) |
Mar 22, 2019 | 53.48 | 53.63 | 53.15 | 53.19 | 1,155,776 | -0.72(-1.34%) |
Mar 21, 2019 | 53.80 | 54.15 | 53.71 | 53.91 | 957,076 | -0.07(-0.12%) |
Mar 20, 2019 | 53.94 | 54.38 | 53.83 | 53.97 | 1,633,808 | +0.70(+1.32%) |
Mar 19, 2019 | 53.84 | 53.90 | 53.22 | 53.27 | 1,488,689 | -0.49(-0.91%) |
Mar 18, 2019 | 53.38 | 53.93 | 53.30 | 53.76 | 1,246,081 | +0.73(+1.38%) |
Mar 15, 2019 | 52.68 | 53.30 | 52.68 | 53.03 | 1,443,822 | +0.72(+1.39%) |
Mar 14, 2019 | 52.05 | 52.34 | 51.96 | 52.30 | 1,215,896 | +0.00(+0.01%) |
Mar 13, 2019 | 51.66 | 52.50 | 51.62 | 52.30 | 1,986,448 | +1.20(+2.34%) |
Mar 12, 2019 | 50.64 | 51.25 | 50.56 | 51.10 | 1,791,321 | +0.79(+1.56%) |
Mar 11, 2019 | 49.57 | 50.41 | 49.57 | 50.31 | 2,456,667 | +1.07(+2.18%) |
Mar 08, 2019 | 48.83 | 49.31 | 48.83 | 49.24 | 1,254,818 | +0.58(+1.20%) |
Mar 07, 2019 | 48.97 | 48.97 | 48.57 | 48.66 | 1,095,387 | -0.11(-0.22%) |
Mar 06, 2019 | 48.45 | 48.91 | 48.12 | 48.76 | 2,596,010 | +0.28(+0.59%) |
Mar 05, 2019 | 47.90 | 48.61 | 47.90 | 48.48 | 1,295,664 | +0.92(+1.93%) |
Mar 04, 2019 | 47.38 | 47.59 | 47.14 | 47.56 | 1,241,505 | +0.00(+0.00%) |