Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.82 | 54.50 | 53.23 | 53.32 | 943,762 | -1.53(-2.78%) |
May 30, 2019 | 55.47 | 55.81 | 54.73 | 54.84 | 642,605 | -0.92(-1.65%) |
May 29, 2019 | 55.16 | 56.05 | 54.39 | 55.76 | 555,647 | -0.21(-0.38%) |
May 28, 2019 | 56.33 | 56.68 | 55.74 | 55.98 | 626,789 | -0.11(-0.20%) |
May 24, 2019 | 57.10 | 57.41 | 55.39 | 56.09 | 795,431 | -0.44(-0.77%) |
May 23, 2019 | 56.76 | 56.94 | 55.61 | 56.53 | 937,858 | -1.73(-2.97%) |
May 22, 2019 | 59.48 | 59.89 | 58.18 | 58.26 | 1,023,944 | -1.74(-2.90%) |
May 21, 2019 | 58.96 | 60.17 | 58.96 | 60.00 | 782,838 | +1.63(+2.79%) |
May 20, 2019 | 57.10 | 58.70 | 57.09 | 58.37 | 1,132,105 | +0.68(+1.17%) |
May 17, 2019 | 57.99 | 58.82 | 57.48 | 57.69 | 858,013 | -0.81(-1.38%) |
May 16, 2019 | 57.55 | 59.02 | 57.29 | 58.50 | 1,468,172 | +1.76(+3.10%) |
May 15, 2019 | 56.02 | 57.10 | 55.61 | 56.74 | 1,269,945 | +1.30(+2.34%) |
May 14, 2019 | 54.54 | 55.89 | 54.41 | 55.44 | 880,524 | +1.37(+2.54%) |
May 13, 2019 | 55.54 | 55.63 | 53.19 | 54.07 | 1,325,131 | -2.47(-4.36%) |
May 10, 2019 | 56.02 | 57.01 | 55.10 | 56.53 | 988,678 | +0.46(+0.83%) |
May 09, 2019 | 54.80 | 57.16 | 53.49 | 56.07 | 1,866,493 | +0.31(+0.55%) |
May 08, 2019 | 56.04 | 56.21 | 54.83 | 55.77 | 1,405,470 | -0.41(-0.73%) |
May 07, 2019 | 56.79 | 57.09 | 55.52 | 56.17 | 1,120,220 | -1.28(-2.23%) |
May 06, 2019 | 57.15 | 58.32 | 56.85 | 57.45 | 991,632 | -1.40(-2.38%) |
May 03, 2019 | 57.24 | 59.30 | 57.08 | 58.85 | 2,267,390 | +1.71(+2.98%) |
May 02, 2019 | 61.11 | 62.10 | 56.64 | 57.15 | 3,345,290 | -5.70(-9.07%) |
May 01, 2019 | 64.53 | 64.65 | 62.79 | 62.85 | 1,256,725 | -1.80(-2.78%) |
Apr 30, 2019 | 66.45 | 66.82 | 64.27 | 64.64 | 853,716 | -1.62(-2.45%) |
Apr 29, 2019 | 66.96 | 67.51 | 66.13 | 66.27 | 610,506 | -0.76(-1.13%) |
Apr 26, 2019 | 66.46 | 67.16 | 65.88 | 67.03 | 463,857 | +0.50(+0.75%) |
Apr 25, 2019 | 68.02 | 68.02 | 66.47 | 66.53 | 543,833 | -1.80(-2.63%) |
Apr 24, 2019 | 69.80 | 70.33 | 68.10 | 68.32 | 792,251 | -1.71(-2.44%) |
Apr 23, 2019 | 69.50 | 70.57 | 68.73 | 70.03 | 673,063 | +0.71(+1.03%) |
Apr 22, 2019 | 69.84 | 70.21 | 69.11 | 69.31 | 388,611 | -0.39(-0.56%) |
Apr 18, 2019 | 70.49 | 70.80 | 69.46 | 69.70 | 606,176 | -0.51(-0.73%) |
Apr 17, 2019 | 71.17 | 71.67 | 70.04 | 70.21 | 980,504 | -1.07(-1.50%) |
Apr 16, 2019 | 71.93 | 72.36 | 70.90 | 71.28 | 673,818 | -0.60(-0.84%) |
Apr 15, 2019 | 72.19 | 72.24 | 70.96 | 71.88 | 913,222 | +1.08(+1.52%) |
Apr 12, 2019 | 70.38 | 71.00 | 69.56 | 70.81 | 823,377 | +1.61(+2.33%) |
Apr 11, 2019 | 69.27 | 69.80 | 68.63 | 69.19 | 979,567 | -0.25(-0.36%) |
Apr 10, 2019 | 68.99 | 69.87 | 67.98 | 69.44 | 1,081,095 | +0.27(+0.39%) |
Apr 09, 2019 | 69.86 | 69.88 | 68.78 | 69.18 | 925,358 | -1.07(-1.52%) |
Apr 08, 2019 | 70.52 | 70.62 | 69.13 | 70.24 | 2,593,638 | -0.32(-0.46%) |
Apr 05, 2019 | 69.45 | 70.60 | 68.55 | 70.57 | 2,075,545 | +1.50(+2.17%) |
Apr 04, 2019 | 66.44 | 69.19 | 65.91 | 69.06 | 1,194,764 | +2.76(+4.17%) |
Apr 03, 2019 | 66.17 | 67.59 | 65.72 | 66.30 | 1,987,067 | +0.88(+1.35%) |
Apr 02, 2019 | 64.64 | 65.98 | 63.97 | 65.42 | 1,260,328 | +0.74(+1.15%) |
Apr 01, 2019 | 63.82 | 65.15 | 63.60 | 64.68 | 758,102 | +1.79(+2.84%) |
Mar 29, 2019 | 62.76 | 63.70 | 62.60 | 62.89 | 660,665 | +0.22(+0.35%) |
Mar 28, 2019 | 61.95 | 63.13 | 61.85 | 62.67 | 951,752 | +0.74(+1.20%) |
Mar 27, 2019 | 62.37 | 63.25 | 61.69 | 61.93 | 712,204 | +0.03(+0.04%) |
Mar 26, 2019 | 60.42 | 61.94 | 59.95 | 61.90 | 1,240,713 | +1.78(+2.96%) |
Mar 25, 2019 | 61.33 | 62.00 | 59.76 | 60.12 | 1,426,638 | -1.12(-1.83%) |
Mar 22, 2019 | 63.82 | 63.94 | 60.87 | 61.24 | 892,217 | -3.35(-5.19%) |
Mar 21, 2019 | 63.16 | 65.21 | 63.16 | 64.60 | 777,127 | +0.59(+0.93%) |
Mar 20, 2019 | 63.82 | 64.89 | 63.34 | 64.00 | 788,579 | -0.23(-0.36%) |
Mar 19, 2019 | 65.56 | 66.23 | 63.99 | 64.24 | 581,093 | -0.74(-1.14%) |
Mar 18, 2019 | 64.28 | 65.00 | 63.42 | 64.98 | 587,620 | +0.82(+1.29%) |
Mar 15, 2019 | 63.78 | 64.64 | 63.44 | 64.15 | 755,077 | +0.47(+0.74%) |
Mar 14, 2019 | 63.98 | 64.25 | 63.17 | 63.68 | 525,531 | -0.64(-0.99%) |
Mar 13, 2019 | 64.17 | 64.66 | 63.23 | 64.32 | 668,189 | +0.79(+1.24%) |
Mar 12, 2019 | 63.99 | 64.38 | 63.46 | 63.53 | 716,682 | -0.20(-0.32%) |
Mar 11, 2019 | 62.98 | 64.21 | 62.56 | 63.74 | 580,998 | +1.15(+1.84%) |
Mar 08, 2019 | 63.05 | 63.20 | 61.76 | 62.59 | 642,107 | -1.28(-2.00%) |
Mar 07, 2019 | 65.52 | 65.97 | 63.16 | 63.87 | 1,115,556 | -1.62(-2.48%) |
Mar 06, 2019 | 64.77 | 66.75 | 64.45 | 65.49 | 1,024,235 | +1.13(+1.76%) |
Mar 05, 2019 | 65.40 | 65.75 | 64.32 | 64.36 | 825,921 | -1.11(-1.70%) |
Mar 04, 2019 | 65.03 | 65.97 | 63.84 | 65.47 | 1,604,338 | +0.92(+1.42%) |