Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.70 | 58.65 | 57.26 | 57.75 | 813,135 | -0.78(-1.33%) |
May 30, 2019 | 58.59 | 59.25 | 58.14 | 58.53 | 881,005 | -0.07(-0.12%) |
May 29, 2019 | 57.34 | 59.03 | 57.34 | 58.60 | 726,527 | +0.89(+1.55%) |
May 28, 2019 | 57.29 | 57.87 | 57.14 | 57.71 | 613,166 | +0.29(+0.50%) |
May 24, 2019 | 57.33 | 57.93 | 57.07 | 57.42 | 678,861 | +0.71(+1.25%) |
May 23, 2019 | 57.63 | 58.16 | 56.24 | 56.71 | 626,172 | -1.75(-3.00%) |
May 22, 2019 | 58.41 | 59.08 | 58.16 | 58.46 | 523,161 | -0.20(-0.34%) |
May 21, 2019 | 58.07 | 58.82 | 57.52 | 58.66 | 736,342 | +1.31(+2.28%) |
May 20, 2019 | 57.01 | 57.88 | 56.78 | 57.35 | 774,903 | -1.14(-1.94%) |
May 17, 2019 | 60.17 | 60.40 | 58.18 | 58.49 | 1,187,719 | -2.60(-4.26%) |
May 16, 2019 | 61.19 | 61.62 | 60.77 | 61.09 | 682,525 | +0.10(+0.16%) |
May 15, 2019 | 61.90 | 62.25 | 60.95 | 60.99 | 837,140 | -0.95(-1.54%) |
May 14, 2019 | 61.95 | 62.38 | 61.23 | 61.95 | 649,360 | +0.81(+1.32%) |
May 13, 2019 | 62.13 | 62.13 | 60.15 | 61.14 | 904,408 | -2.33(-3.67%) |
May 10, 2019 | 62.62 | 63.61 | 61.85 | 63.47 | 516,020 | +0.38(+0.60%) |
May 09, 2019 | 62.25 | 63.30 | 61.56 | 63.09 | 704,701 | -0.10(-0.16%) |
May 08, 2019 | 63.18 | 63.76 | 62.28 | 63.19 | 747,995 | -0.10(-0.15%) |
May 07, 2019 | 63.57 | 63.89 | 62.37 | 63.29 | 810,349 | -0.90(-1.40%) |
May 06, 2019 | 63.77 | 64.67 | 62.71 | 64.19 | 925,559 | -0.58(-0.90%) |
May 03, 2019 | 65.30 | 65.36 | 63.53 | 64.77 | 910,630 | -0.10(-0.15%) |
May 02, 2019 | 64.16 | 65.41 | 62.63 | 64.86 | 1,706,839 | +4.22(+6.95%) |
May 01, 2019 | 61.94 | 62.04 | 60.65 | 60.65 | 861,185 | -0.62(-1.02%) |
Apr 30, 2019 | 61.39 | 61.58 | 60.86 | 61.27 | 662,452 | -0.03(-0.04%) |
Apr 29, 2019 | 61.59 | 61.84 | 61.08 | 61.30 | 509,613 | -0.05(-0.08%) |
Apr 26, 2019 | 60.31 | 61.36 | 60.31 | 61.35 | 1,030,769 | +1.08(+1.80%) |
Apr 25, 2019 | 61.55 | 61.55 | 60.22 | 60.27 | 485,318 | -1.69(-2.72%) |
Apr 24, 2019 | 61.90 | 62.37 | 61.63 | 61.96 | 413,169 | -0.23(-0.36%) |
Apr 23, 2019 | 62.92 | 63.12 | 62.07 | 62.18 | 703,170 | -0.65(-1.03%) |
Apr 22, 2019 | 62.48 | 63.05 | 62.48 | 62.83 | 462,321 | +0.03(+0.04%) |
Apr 18, 2019 | 63.07 | 63.38 | 62.71 | 62.80 | 565,577 | -0.02(-0.03%) |
Apr 17, 2019 | 62.76 | 63.15 | 62.67 | 62.82 | 530,272 | +0.23(+0.37%) |
Apr 16, 2019 | 62.28 | 62.78 | 61.27 | 62.59 | 568,462 | +0.78(+1.26%) |
Apr 15, 2019 | 62.26 | 62.33 | 61.60 | 61.81 | 616,866 | -0.48(-0.78%) |
Apr 12, 2019 | 62.29 | 62.33 | 61.46 | 62.29 | 594,803 | +0.68(+1.11%) |
Apr 11, 2019 | 60.99 | 61.73 | 60.68 | 61.61 | 533,499 | +0.85(+1.40%) |
Apr 10, 2019 | 60.62 | 60.92 | 59.90 | 60.76 | 667,885 | +0.32(+0.53%) |
Apr 09, 2019 | 61.45 | 61.59 | 60.25 | 60.44 | 764,056 | -1.41(-2.28%) |
Apr 08, 2019 | 61.47 | 61.99 | 61.22 | 61.85 | 507,582 | +0.23(+0.38%) |
Apr 05, 2019 | 61.75 | 61.86 | 61.36 | 61.62 | 481,711 | +0.18(+0.30%) |
Apr 04, 2019 | 61.08 | 61.84 | 60.97 | 61.44 | 510,449 | +0.27(+0.44%) |
Apr 03, 2019 | 61.64 | 61.74 | 60.97 | 61.17 | 656,891 | +0.10(+0.16%) |
Apr 02, 2019 | 60.98 | 61.12 | 60.41 | 61.07 | 432,949 | +0.10(+0.16%) |
Apr 01, 2019 | 60.86 | 61.10 | 60.47 | 60.98 | 634,626 | +0.77(+1.28%) |
Mar 29, 2019 | 60.20 | 60.30 | 59.74 | 60.21 | 570,198 | +0.56(+0.94%) |
Mar 28, 2019 | 59.54 | 59.80 | 58.96 | 59.64 | 289,898 | +0.26(+0.44%) |
Mar 27, 2019 | 59.03 | 59.53 | 58.59 | 59.38 | 514,794 | +0.61(+1.03%) |
Mar 26, 2019 | 58.73 | 59.54 | 58.37 | 58.78 | 769,611 | -0.36(-0.61%) |
Mar 25, 2019 | 58.56 | 59.65 | 58.55 | 59.14 | 680,437 | +0.80(+1.37%) |
Mar 22, 2019 | 59.19 | 59.61 | 58.07 | 58.35 | 1,164,655 | -1.06(-1.79%) |
Mar 21, 2019 | 58.43 | 59.51 | 58.43 | 59.41 | 717,263 | +0.58(+0.99%) |
Mar 20, 2019 | 58.43 | 59.32 | 58.12 | 58.83 | 542,067 | +0.18(+0.31%) |
Mar 19, 2019 | 58.87 | 59.25 | 58.48 | 58.65 | 557,346 | +0.06(+0.10%) |
Mar 18, 2019 | 57.81 | 58.64 | 57.53 | 58.59 | 457,495 | +0.95(+1.65%) |
Mar 15, 2019 | 57.23 | 57.95 | 57.23 | 57.64 | 869,968 | +0.52(+0.91%) |
Mar 14, 2019 | 57.50 | 57.95 | 56.66 | 57.12 | 523,758 | -0.68(-1.17%) |
Mar 13, 2019 | 57.07 | 58.24 | 57.07 | 57.79 | 572,288 | +0.12(+0.21%) |
Mar 12, 2019 | 57.84 | 58.02 | 57.40 | 57.67 | 325,700 | -0.07(-0.12%) |
Mar 11, 2019 | 57.06 | 57.79 | 56.93 | 57.74 | 544,438 | +0.63(+1.11%) |
Mar 08, 2019 | 56.74 | 57.38 | 56.30 | 57.11 | 901,851 | -0.29(-0.51%) |
Mar 07, 2019 | 57.84 | 58.00 | 56.96 | 57.40 | 531,180 | -0.72(-1.24%) |
Mar 06, 2019 | 58.98 | 59.28 | 58.03 | 58.12 | 761,181 | -0.99(-1.67%) |
Mar 05, 2019 | 59.38 | 59.70 | 59.01 | 59.11 | 569,004 | -0.34(-0.57%) |
Mar 04, 2019 | 59.43 | 59.99 | 59.08 | 59.45 | 921,395 | +0.19(+0.32%) |