Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.27 | 57.20 | 55.85 | 56.32 | 833,774 | -0.76(-1.33%) |
May 30, 2019 | 57.14 | 57.79 | 56.70 | 57.08 | 903,367 | -0.07(-0.12%) |
May 29, 2019 | 55.92 | 57.57 | 55.92 | 57.15 | 744,969 | +0.87(+1.55%) |
May 28, 2019 | 55.87 | 56.44 | 55.73 | 56.28 | 628,729 | +0.28(+0.50%) |
May 24, 2019 | 55.91 | 56.50 | 55.66 | 56.00 | 696,092 | +0.69(+1.25%) |
May 23, 2019 | 56.20 | 56.72 | 54.85 | 55.30 | 642,066 | -1.71(-3.00%) |
May 22, 2019 | 56.96 | 57.61 | 56.72 | 57.01 | 536,440 | -0.19(-0.34%) |
May 21, 2019 | 56.63 | 57.36 | 56.10 | 57.21 | 755,032 | +1.28(+2.28%) |
May 20, 2019 | 55.60 | 56.45 | 55.37 | 55.93 | 794,572 | -1.11(-1.94%) |
May 17, 2019 | 58.68 | 58.90 | 56.74 | 57.04 | 1,217,866 | -2.54(-4.26%) |
May 16, 2019 | 59.67 | 60.09 | 59.26 | 59.58 | 699,849 | +0.09(+0.16%) |
May 15, 2019 | 60.36 | 60.71 | 59.44 | 59.48 | 858,389 | -0.93(-1.54%) |
May 14, 2019 | 60.42 | 60.84 | 59.71 | 60.42 | 665,842 | +0.79(+1.32%) |
May 13, 2019 | 60.59 | 60.59 | 58.66 | 59.63 | 927,365 | -2.27(-3.67%) |
May 10, 2019 | 61.07 | 62.03 | 60.32 | 61.90 | 529,118 | +0.37(+0.60%) |
May 09, 2019 | 60.71 | 61.73 | 60.03 | 61.53 | 722,589 | -0.10(-0.16%) |
May 08, 2019 | 61.61 | 62.18 | 60.74 | 61.63 | 766,982 | -0.09(-0.15%) |
May 07, 2019 | 61.99 | 62.30 | 60.83 | 61.72 | 830,918 | -0.88(-1.40%) |
May 06, 2019 | 62.19 | 63.06 | 61.16 | 62.60 | 949,052 | -0.57(-0.90%) |
May 03, 2019 | 63.68 | 63.74 | 61.96 | 63.17 | 933,744 | -0.09(-0.15%) |
May 02, 2019 | 62.57 | 63.79 | 61.08 | 63.26 | 1,750,163 | +4.11(+6.95%) |
May 01, 2019 | 60.41 | 60.51 | 59.15 | 59.15 | 883,044 | -0.61(-1.02%) |
Apr 30, 2019 | 59.87 | 60.06 | 59.35 | 59.75 | 679,267 | -0.03(-0.04%) |
Apr 29, 2019 | 60.07 | 60.31 | 59.57 | 59.78 | 522,548 | -0.05(-0.08%) |
Apr 26, 2019 | 58.82 | 59.84 | 58.82 | 59.83 | 1,056,933 | +1.06(+1.80%) |
Apr 25, 2019 | 60.03 | 60.03 | 58.73 | 58.78 | 497,637 | -1.65(-2.72%) |
Apr 24, 2019 | 60.36 | 60.83 | 60.10 | 60.42 | 423,656 | -0.22(-0.36%) |
Apr 23, 2019 | 61.36 | 61.56 | 60.53 | 60.64 | 721,018 | -0.63(-1.03%) |
Apr 22, 2019 | 60.93 | 61.49 | 60.93 | 61.27 | 474,056 | +0.03(+0.04%) |
Apr 18, 2019 | 61.51 | 61.81 | 61.16 | 61.25 | 579,933 | -0.02(-0.03%) |
Apr 17, 2019 | 61.21 | 61.59 | 61.12 | 61.27 | 543,732 | +0.23(+0.37%) |
Apr 16, 2019 | 60.73 | 61.22 | 59.75 | 61.04 | 582,891 | +0.76(+1.26%) |
Apr 15, 2019 | 60.72 | 60.78 | 60.08 | 60.28 | 632,524 | -0.47(-0.78%) |
Apr 12, 2019 | 60.75 | 60.78 | 59.94 | 60.75 | 609,901 | +0.67(+1.11%) |
Apr 11, 2019 | 59.48 | 60.20 | 59.18 | 60.08 | 547,040 | +0.83(+1.40%) |
Apr 10, 2019 | 59.12 | 59.41 | 58.42 | 59.26 | 684,837 | +0.31(+0.53%) |
Apr 09, 2019 | 59.93 | 60.07 | 58.76 | 58.94 | 783,450 | -1.38(-2.28%) |
Apr 08, 2019 | 59.95 | 60.46 | 59.71 | 60.32 | 520,466 | +0.23(+0.38%) |
Apr 05, 2019 | 60.22 | 60.32 | 59.84 | 60.09 | 493,938 | +0.18(+0.30%) |
Apr 04, 2019 | 59.57 | 60.31 | 59.46 | 59.92 | 523,406 | +0.26(+0.44%) |
Apr 03, 2019 | 60.11 | 60.21 | 59.46 | 59.65 | 673,564 | +0.09(+0.16%) |
Apr 02, 2019 | 59.47 | 59.61 | 58.91 | 59.56 | 443,939 | +0.09(+0.16%) |
Apr 01, 2019 | 59.36 | 59.59 | 58.97 | 59.47 | 650,734 | +0.75(+1.28%) |
Mar 29, 2019 | 58.71 | 58.81 | 58.26 | 58.72 | 584,671 | +0.55(+0.94%) |
Mar 28, 2019 | 58.07 | 58.32 | 57.50 | 58.17 | 297,257 | +0.25(+0.44%) |
Mar 27, 2019 | 57.57 | 58.06 | 57.14 | 57.91 | 527,861 | +0.59(+1.03%) |
Mar 26, 2019 | 57.27 | 58.07 | 56.93 | 57.32 | 789,146 | -0.35(-0.61%) |
Mar 25, 2019 | 57.11 | 58.17 | 57.10 | 57.68 | 697,708 | +0.78(+1.36%) |
Mar 22, 2019 | 57.72 | 58.13 | 56.63 | 56.90 | 1,194,217 | -1.04(-1.79%) |
Mar 21, 2019 | 56.99 | 58.03 | 56.99 | 57.94 | 735,469 | +0.57(+0.99%) |
Mar 20, 2019 | 56.99 | 57.85 | 56.68 | 57.37 | 555,826 | +0.18(+0.31%) |
Mar 19, 2019 | 57.41 | 57.78 | 57.04 | 57.20 | 571,493 | +0.06(+0.10%) |
Mar 18, 2019 | 56.38 | 57.19 | 56.10 | 57.14 | 469,107 | +0.93(+1.65%) |
Mar 15, 2019 | 55.81 | 56.51 | 55.81 | 56.21 | 892,050 | +0.51(+0.91%) |
Mar 14, 2019 | 56.07 | 56.51 | 55.26 | 55.70 | 537,053 | -0.66(-1.17%) |
Mar 13, 2019 | 55.66 | 56.80 | 55.66 | 56.36 | 586,814 | +0.12(+0.21%) |
Mar 12, 2019 | 56.41 | 56.58 | 55.98 | 56.24 | 333,967 | -0.07(-0.12%) |
Mar 11, 2019 | 55.64 | 56.36 | 55.53 | 56.31 | 558,258 | +0.62(+1.11%) |
Mar 08, 2019 | 55.34 | 55.96 | 54.91 | 55.69 | 924,742 | -0.29(-0.51%) |
Mar 07, 2019 | 56.40 | 56.56 | 55.55 | 55.98 | 544,663 | -0.70(-1.24%) |
Mar 06, 2019 | 57.52 | 57.81 | 56.59 | 56.68 | 780,502 | -0.96(-1.67%) |
Mar 05, 2019 | 57.91 | 58.23 | 57.55 | 57.64 | 583,447 | -0.33(-0.57%) |
Mar 04, 2019 | 57.96 | 58.51 | 57.62 | 57.97 | 944,783 | +0.19(+0.32%) |