Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.80 | 57.00 | 54.30 | 56.10 | 25,640 | -0.90(-1.58%) |
May 30, 2019 | 58.10 | 60.20 | 56.20 | 57.00 | 26,409 | -2.10(-3.55%) |
May 29, 2019 | 59.30 | 60.00 | 58.10 | 59.10 | 18,963 | -0.60(-1.01%) |
May 28, 2019 | 59.40 | 59.70 | 58.00 | 59.70 | 25,177 | +1.30(+2.23%) |
May 24, 2019 | 58.00 | 59.63 | 57.50 | 58.40 | 20,750 | +0.40(+0.69%) |
May 23, 2019 | 59.00 | 59.18 | 56.30 | 58.00 | 27,614 | +0.80(+1.40%) |
May 22, 2019 | 57.10 | 58.00 | 56.00 | 57.20 | 14,284 | +0.30(+0.53%) |
May 21, 2019 | 57.10 | 58.20 | 56.10 | 56.90 | 21,039 | -0.20(-0.35%) |
May 20, 2019 | 56.50 | 57.40 | 56.00 | 57.10 | 10,417 | -0.20(-0.35%) |
May 17, 2019 | 57.00 | 58.40 | 56.10 | 57.30 | 18,910 | -0.20(-0.35%) |
May 16, 2019 | 57.20 | 59.30 | 56.40 | 57.50 | 31,219 | +0.60(+1.05%) |
May 15, 2019 | 57.10 | 58.00 | 55.70 | 56.90 | 19,838 | -0.20(-0.35%) |
May 14, 2019 | 58.50 | 58.50 | 56.20 | 57.10 | 22,681 | -0.90(-1.55%) |
May 13, 2019 | 58.20 | 58.49 | 55.80 | 58.00 | 35,382 | -2.00(-3.33%) |
May 10, 2019 | 55.60 | 60.80 | 54.60 | 60.00 | 68,170 | +4.20(+7.53%) |
May 09, 2019 | 54.00 | 56.40 | 53.60 | 55.80 | 17,920 | +0.70(+1.27%) |
May 08, 2019 | 53.60 | 55.10 | 53.40 | 55.10 | 16,009 | +1.30(+2.42%) |
May 07, 2019 | 53.90 | 55.70 | 52.70 | 53.80 | 22,181 | -0.60(-1.10%) |
May 06, 2019 | 53.00 | 56.60 | 53.00 | 54.40 | 30,318 | +0.20(+0.37%) |
May 03, 2019 | 52.80 | 54.40 | 52.00 | 54.20 | 19,610 | +1.50(+2.85%) |
May 02, 2019 | 52.40 | 52.70 | 51.50 | 52.70 | 13,913 | +0.30(+0.57%) |
May 01, 2019 | 53.60 | 53.60 | 50.90 | 52.40 | 21,681 | -0.40(-0.76%) |
Apr 30, 2019 | 51.50 | 53.10 | 50.50 | 52.80 | 22,888 | +1.20(+2.33%) |
Apr 29, 2019 | 52.40 | 53.20 | 51.00 | 51.60 | 19,168 | -0.80(-1.53%) |
Apr 26, 2019 | 52.40 | 53.19 | 51.60 | 52.40 | 13,880 | +0.20(+0.38%) |
Apr 25, 2019 | 51.20 | 52.60 | 51.00 | 52.20 | 18,167 | +0.70(+1.36%) |
Apr 24, 2019 | 52.60 | 53.30 | 50.90 | 51.50 | 23,593 | -0.60(-1.15%) |
Apr 23, 2019 | 52.80 | 53.50 | 50.10 | 52.10 | 39,755 | -0.30(-0.57%) |
Apr 22, 2019 | 54.80 | 56.40 | 52.00 | 52.40 | 41,911 | -2.70(-4.90%) |
Apr 18, 2019 | 54.80 | 55.60 | 53.50 | 55.10 | 26,100 | +0.50(+0.92%) |
Apr 17, 2019 | 50.50 | 55.00 | 50.20 | 54.60 | 108,086 | -2.10(-3.70%) |
Apr 16, 2019 | 57.50 | 58.50 | 55.20 | 56.70 | 37,966 | -1.00(-1.73%) |
Apr 15, 2019 | 55.70 | 57.80 | 54.00 | 57.70 | 40,461 | +1.60(+2.85%) |
Apr 12, 2019 | 58.70 | 59.60 | 55.90 | 56.10 | 48,300 | -2.00(-3.44%) |
Apr 11, 2019 | 61.00 | 61.00 | 57.50 | 58.10 | 38,100 | -2.60(-4.28%) |
Apr 10, 2019 | 59.20 | 61.10 | 57.10 | 60.70 | 55,920 | +1.40(+2.36%) |
Apr 09, 2019 | 60.20 | 61.10 | 59.19 | 59.30 | 35,902 | -1.20(-1.98%) |
Apr 08, 2019 | 60.50 | 62.10 | 59.00 | 60.50 | 48,489 | -0.10(-0.17%) |
Apr 05, 2019 | 60.00 | 62.50 | 59.10 | 60.60 | 78,990 | +1.10(+1.85%) |
Apr 04, 2019 | 63.90 | 63.90 | 59.50 | 59.50 | 76,078 | -4.40(-6.89%) |
Apr 03, 2019 | 64.90 | 65.40 | 61.30 | 63.90 | 63,241 | -0.60(-0.93%) |
Apr 02, 2019 | 66.80 | 66.80 | 63.00 | 64.50 | 41,800 | -2.60(-3.87%) |
Apr 01, 2019 | 66.90 | 68.70 | 63.30 | 67.10 | 80,447 | +1.10(+1.67%) |
Mar 29, 2019 | 70.50 | 70.50 | 62.00 | 66.00 | 135,420 | +5.70(+9.45%) |
Mar 28, 2019 | 67.50 | 67.50 | 58.50 | 60.30 | 67,985 | -6.80(-10.13%) |
Mar 27, 2019 | 63.00 | 69.00 | 61.80 | 67.10 | 65,981 | +4.10(+6.51%) |
Mar 26, 2019 | 63.00 | 63.00 | 60.78 | 63.00 | 20,380 | +0.30(+0.48%) |
Mar 25, 2019 | 59.50 | 62.70 | 58.30 | 62.70 | 27,560 | +2.80(+4.67%) |
Mar 22, 2019 | 60.70 | 60.84 | 56.00 | 59.90 | 35,650 | -1.20(-1.96%) |
Mar 21, 2019 | 58.50 | 61.10 | 58.50 | 61.10 | 19,939 | +2.70(+4.62%) |
Mar 20, 2019 | 57.80 | 60.10 | 57.60 | 58.40 | 21,831 | +0.50(+0.86%) |
Mar 19, 2019 | 56.60 | 58.90 | 55.40 | 57.90 | 17,467 | +1.40(+2.48%) |
Mar 18, 2019 | 59.50 | 60.50 | 55.30 | 56.50 | 33,544 | -2.10(-3.58%) |
Mar 15, 2019 | 53.40 | 58.80 | 52.90 | 58.60 | 29,800 | +5.10(+9.53%) |
Mar 14, 2019 | 55.80 | 55.90 | 52.50 | 53.50 | 18,470 | -1.70(-3.08%) |
Mar 13, 2019 | 53.00 | 55.70 | 52.50 | 55.20 | 17,125 | +2.40(+4.55%) |
Mar 12, 2019 | 53.20 | 54.00 | 52.10 | 52.80 | 19,052 | -0.20(-0.38%) |
Mar 11, 2019 | 54.00 | 54.00 | 52.00 | 53.00 | 15,905 | -0.50(-0.93%) |
Mar 08, 2019 | 55.70 | 56.60 | 53.20 | 53.50 | 15,530 | -2.90(-5.14%) |
Mar 07, 2019 | 56.30 | 57.50 | 53.20 | 56.40 | 19,832 | +0.10(+0.18%) |
Mar 06, 2019 | 62.00 | 63.00 | 55.80 | 56.30 | 38,074 | -5.10(-8.31%) |
Mar 05, 2019 | 62.40 | 63.00 | 59.40 | 61.40 | 22,070 | -1.00(-1.60%) |
Mar 04, 2019 | 60.90 | 62.40 | 59.00 | 62.40 | 18,151 | +1.20(+1.96%) |