Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.22 | 55.93 | 54.75 | 55.91 | 182,958 | +0.03(+0.05%) |
May 30, 2019 | 56.01 | 56.26 | 55.29 | 55.88 | 147,501 | +0.01(+0.02%) |
May 29, 2019 | 56.72 | 56.85 | 55.36 | 55.87 | 181,699 | -1.31(-2.29%) |
May 28, 2019 | 58.10 | 58.36 | 56.98 | 57.18 | 209,509 | -1.02(-1.75%) |
May 24, 2019 | 58.17 | 58.59 | 57.14 | 58.20 | 157,628 | +0.40(+0.69%) |
May 23, 2019 | 59.79 | 59.79 | 57.52 | 57.80 | 238,605 | -2.49(-4.13%) |
May 22, 2019 | 60.34 | 60.44 | 59.79 | 60.29 | 168,268 | -0.13(-0.21%) |
May 21, 2019 | 61.21 | 61.21 | 60.12 | 60.42 | 201,207 | -0.23(-0.38%) |
May 20, 2019 | 61.43 | 61.43 | 60.06 | 60.65 | 245,496 | -0.67(-1.10%) |
May 17, 2019 | 60.82 | 62.55 | 60.67 | 61.32 | 515,371 | -0.12(-0.19%) |
May 16, 2019 | 62.91 | 63.36 | 61.27 | 61.44 | 286,150 | -1.34(-2.13%) |
May 15, 2019 | 61.94 | 62.84 | 61.31 | 62.78 | 266,468 | +0.38(+0.60%) |
May 14, 2019 | 60.58 | 62.89 | 60.44 | 62.40 | 350,686 | +2.35(+3.91%) |
May 13, 2019 | 60.55 | 60.72 | 58.98 | 60.05 | 321,080 | +0.95(+1.61%) |
May 10, 2019 | 57.81 | 59.46 | 56.85 | 59.10 | 203,746 | +1.09(+1.88%) |
May 09, 2019 | 57.94 | 58.36 | 56.92 | 58.01 | 178,872 | -0.26(-0.44%) |
May 08, 2019 | 58.73 | 59.20 | 58.24 | 58.27 | 231,532 | -0.40(-0.68%) |
May 07, 2019 | 58.47 | 59.49 | 58.43 | 58.66 | 372,229 | -0.30(-0.50%) |
May 06, 2019 | 58.22 | 59.47 | 57.75 | 58.96 | 315,575 | -0.18(-0.30%) |
May 03, 2019 | 59.68 | 60.97 | 57.62 | 59.14 | 497,913 | +2.93(+5.22%) |
May 02, 2019 | 55.56 | 56.35 | 55.01 | 56.21 | 228,290 | +0.56(+1.02%) |
May 01, 2019 | 56.43 | 56.69 | 55.46 | 55.64 | 284,156 | -0.62(-1.11%) |
Apr 30, 2019 | 55.78 | 56.51 | 55.59 | 56.27 | 211,154 | +0.30(+0.53%) |
Apr 29, 2019 | 55.60 | 56.52 | 55.60 | 55.97 | 167,007 | +0.21(+0.37%) |
Apr 26, 2019 | 55.20 | 55.80 | 54.93 | 55.76 | 162,674 | +0.72(+1.31%) |
Apr 25, 2019 | 55.91 | 56.23 | 54.96 | 55.04 | 229,248 | -1.07(-1.91%) |
Apr 24, 2019 | 55.67 | 57.42 | 55.67 | 56.11 | 216,089 | +0.45(+0.80%) |
Apr 23, 2019 | 54.12 | 55.94 | 54.12 | 55.66 | 210,679 | +1.90(+3.54%) |
Apr 22, 2019 | 53.58 | 54.04 | 53.43 | 53.76 | 118,419 | -0.07(-0.13%) |
Apr 18, 2019 | 52.89 | 53.98 | 52.60 | 53.83 | 221,406 | +0.88(+1.67%) |
Apr 17, 2019 | 54.82 | 54.90 | 52.81 | 52.95 | 169,599 | -1.57(-2.87%) |
Apr 16, 2019 | 54.80 | 55.00 | 54.21 | 54.51 | 176,605 | -0.25(-0.45%) |
Apr 15, 2019 | 55.70 | 56.07 | 54.59 | 54.76 | 153,208 | -0.69(-1.25%) |
Apr 12, 2019 | 55.62 | 55.80 | 55.31 | 55.45 | 139,060 | +0.21(+0.38%) |
Apr 11, 2019 | 55.52 | 55.99 | 55.19 | 55.24 | 168,234 | -0.26(-0.46%) |
Apr 10, 2019 | 55.29 | 55.76 | 55.12 | 55.50 | 153,349 | +0.20(+0.36%) |
Apr 09, 2019 | 55.04 | 55.53 | 54.77 | 55.30 | 117,629 | +0.00(+0.00%) |
Apr 08, 2019 | 56.12 | 56.12 | 54.83 | 55.30 | 199,105 | -1.00(-1.78%) |
Apr 05, 2019 | 55.73 | 56.43 | 55.73 | 56.30 | 154,702 | +0.20(+0.35%) |
Apr 04, 2019 | 55.09 | 56.19 | 55.02 | 56.11 | 130,318 | +0.98(+1.78%) |
Apr 03, 2019 | 55.37 | 55.82 | 54.82 | 55.13 | 102,938 | +0.00(+0.00%) |
Apr 02, 2019 | 55.88 | 55.88 | 54.94 | 55.13 | 170,762 | -0.78(-1.40%) |
Apr 01, 2019 | 56.28 | 56.81 | 55.57 | 55.91 | 135,472 | +0.18(+0.32%) |
Mar 29, 2019 | 54.82 | 55.95 | 54.62 | 55.73 | 210,104 | +1.30(+2.38%) |
Mar 28, 2019 | 54.29 | 54.84 | 53.81 | 54.43 | 140,084 | +0.22(+0.40%) |
Mar 27, 2019 | 54.56 | 54.99 | 53.52 | 54.21 | 120,586 | -0.43(-0.78%) |
Mar 26, 2019 | 54.59 | 55.04 | 54.09 | 54.64 | 178,061 | +0.56(+1.04%) |
Mar 25, 2019 | 54.01 | 54.66 | 53.52 | 54.08 | 110,828 | +0.02(+0.04%) |
Mar 22, 2019 | 56.81 | 56.89 | 54.01 | 54.06 | 209,095 | -3.18(-5.56%) |
Mar 21, 2019 | 55.79 | 57.38 | 55.79 | 57.24 | 241,007 | +1.26(+2.25%) |
Mar 20, 2019 | 56.13 | 56.95 | 55.34 | 55.98 | 263,487 | -0.37(-0.65%) |
Mar 19, 2019 | 57.26 | 57.26 | 56.13 | 56.34 | 363,122 | -0.46(-0.80%) |
Mar 18, 2019 | 55.10 | 57.06 | 55.01 | 56.80 | 445,731 | +1.80(+3.28%) |
Mar 15, 2019 | 55.37 | 56.13 | 54.53 | 55.00 | 1,900,122 | -0.26(-0.47%) |
Mar 14, 2019 | 54.58 | 56.00 | 54.47 | 55.25 | 278,636 | +0.68(+1.25%) |
Mar 13, 2019 | 55.04 | 55.47 | 54.57 | 54.57 | 192,687 | -0.33(-0.60%) |
Mar 12, 2019 | 55.87 | 55.87 | 54.57 | 54.90 | 292,436 | -0.97(-1.74%) |
Mar 11, 2019 | 55.37 | 55.94 | 54.19 | 55.87 | 278,641 | +0.80(+1.46%) |
Mar 08, 2019 | 55.52 | 55.73 | 54.22 | 55.07 | 347,247 | -0.89(-1.59%) |
Mar 07, 2019 | 55.92 | 56.55 | 55.12 | 55.96 | 467,067 | +0.04(+0.07%) |
Mar 06, 2019 | 58.12 | 58.22 | 55.74 | 55.92 | 299,842 | -2.24(-3.85%) |
Mar 05, 2019 | 58.86 | 59.39 | 57.82 | 58.16 | 312,980 | -0.83(-1.41%) |
Mar 04, 2019 | 60.89 | 61.08 | 58.93 | 58.99 | 227,933 | -1.83(-3.01%) |