Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.65 | 51.33 | 49.73 | 50.41 | 3,666,516 | -2.17(-4.12%) |
May 30, 2019 | 53.42 | 54.31 | 51.59 | 52.57 | 3,970,678 | -0.46(-0.86%) |
May 29, 2019 | 53.53 | 53.64 | 51.95 | 53.03 | 4,094,644 | -1.39(-2.55%) |
May 28, 2019 | 55.99 | 56.62 | 54.42 | 54.42 | 2,410,839 | -1.19(-2.14%) |
May 24, 2019 | 55.27 | 56.04 | 54.64 | 55.61 | 2,890,524 | +1.31(+2.41%) |
May 23, 2019 | 56.12 | 56.12 | 53.30 | 54.30 | 4,549,554 | -3.44(-5.95%) |
May 22, 2019 | 58.59 | 59.02 | 57.22 | 57.73 | 2,920,886 | -1.63(-2.75%) |
May 21, 2019 | 57.98 | 59.53 | 57.93 | 59.36 | 2,319,001 | +2.37(+4.16%) |
May 20, 2019 | 57.15 | 58.19 | 56.58 | 56.99 | 3,033,846 | -1.28(-2.19%) |
May 17, 2019 | 59.39 | 61.07 | 58.03 | 58.27 | 3,922,789 | -2.60(-4.26%) |
May 16, 2019 | 60.21 | 62.14 | 60.15 | 60.87 | 3,436,095 | +1.15(+1.93%) |
May 15, 2019 | 57.79 | 60.12 | 57.39 | 59.72 | 3,690,246 | +0.57(+0.96%) |
May 14, 2019 | 57.41 | 59.81 | 57.06 | 59.15 | 2,619,974 | +2.17(+3.80%) |
May 13, 2019 | 59.52 | 59.88 | 56.46 | 56.98 | 4,765,038 | -5.96(-9.47%) |
May 10, 2019 | 61.80 | 63.27 | 59.51 | 62.95 | 5,254,670 | +0.40(+0.64%) |
May 09, 2019 | 61.72 | 63.09 | 59.59 | 62.55 | 4,976,252 | -0.71(-1.13%) |
May 08, 2019 | 63.87 | 64.89 | 63.10 | 63.26 | 3,583,502 | -0.93(-1.44%) |
May 07, 2019 | 66.47 | 67.19 | 62.59 | 64.19 | 5,831,755 | -4.12(-6.03%) |
May 06, 2019 | 64.99 | 68.74 | 64.81 | 68.30 | 4,346,312 | +0.25(+0.37%) |
May 03, 2019 | 65.21 | 68.16 | 65.16 | 68.05 | 3,801,262 | +3.69(+5.73%) |
May 02, 2019 | 63.26 | 65.12 | 62.15 | 64.36 | 4,612,807 | +0.89(+1.40%) |
May 01, 2019 | 65.86 | 65.92 | 63.42 | 63.47 | 4,393,413 | -1.84(-2.82%) |
Apr 30, 2019 | 66.45 | 66.49 | 63.76 | 65.32 | 3,831,649 | -1.01(-1.52%) |
Apr 29, 2019 | 65.81 | 67.03 | 65.64 | 66.32 | 2,772,334 | +0.90(+1.37%) |
Apr 26, 2019 | 63.81 | 65.63 | 63.12 | 65.43 | 3,291,995 | +1.85(+2.92%) |
Apr 25, 2019 | 64.27 | 64.46 | 62.01 | 63.57 | 4,235,616 | -1.65(-2.53%) |
Apr 24, 2019 | 64.71 | 65.97 | 64.35 | 65.22 | 3,515,668 | +0.58(+0.89%) |
Apr 23, 2019 | 62.02 | 65.16 | 61.98 | 64.64 | 4,717,990 | +2.85(+4.61%) |
Apr 22, 2019 | 61.93 | 62.50 | 60.99 | 61.79 | 2,185,177 | -0.62(-1.00%) |
Apr 18, 2019 | 62.95 | 63.10 | 61.16 | 62.42 | 3,879,035 | -0.44(-0.70%) |
Apr 17, 2019 | 65.38 | 65.40 | 61.82 | 62.86 | 4,495,628 | -1.83(-2.84%) |
Apr 16, 2019 | 64.93 | 65.14 | 64.06 | 64.69 | 2,875,730 | +0.47(+0.73%) |
Apr 15, 2019 | 65.21 | 65.39 | 63.44 | 64.22 | 2,764,383 | -0.64(-0.99%) |
Apr 12, 2019 | 65.42 | 65.47 | 64.22 | 64.87 | 3,339,642 | +0.65(+1.02%) |
Apr 11, 2019 | 64.74 | 64.93 | 63.88 | 64.22 | 3,249,729 | -0.29(-0.45%) |
Apr 10, 2019 | 62.30 | 64.54 | 62.15 | 64.51 | 4,140,576 | +2.51(+4.05%) |
Apr 09, 2019 | 63.56 | 63.82 | 61.65 | 62.00 | 5,468,116 | -2.24(-3.49%) |
Apr 08, 2019 | 64.05 | 64.50 | 63.08 | 64.24 | 3,720,762 | -0.43(-0.66%) |
Apr 05, 2019 | 63.38 | 64.79 | 63.22 | 64.67 | 4,292,699 | +1.75(+2.78%) |
Apr 04, 2019 | 62.19 | 63.04 | 61.67 | 62.93 | 3,816,054 | +0.92(+1.48%) |
Apr 03, 2019 | 62.72 | 63.21 | 61.55 | 62.01 | 4,637,433 | +0.95(+1.55%) |
Apr 02, 2019 | 61.75 | 61.75 | 60.10 | 61.06 | 4,143,893 | -0.51(-0.82%) |
Apr 01, 2019 | 61.05 | 61.75 | 60.37 | 61.57 | 5,357,607 | +1.92(+3.22%) |
Mar 29, 2019 | 60.37 | 60.67 | 58.51 | 59.65 | 5,109,268 | +0.36(+0.61%) |
Mar 28, 2019 | 58.16 | 59.46 | 57.22 | 59.29 | 4,893,722 | +1.71(+2.97%) |
Mar 27, 2019 | 58.13 | 58.68 | 55.57 | 57.58 | 5,398,957 | -0.68(-1.17%) |
Mar 26, 2019 | 57.86 | 59.38 | 57.11 | 58.26 | 5,383,268 | +1.79(+3.16%) |
Mar 25, 2019 | 55.68 | 57.68 | 54.44 | 56.48 | 4,662,733 | +0.71(+1.28%) |
Mar 22, 2019 | 61.32 | 61.78 | 55.76 | 55.76 | 8,192,228 | -6.96(-11.09%) |
Mar 21, 2019 | 59.70 | 63.59 | 59.70 | 62.72 | 6,619,230 | +2.38(+3.95%) |
Mar 20, 2019 | 61.88 | 62.86 | 59.31 | 60.34 | 5,230,271 | -1.57(-2.54%) |
Mar 19, 2019 | 63.73 | 63.79 | 61.42 | 61.91 | 3,853,382 | -0.94(-1.49%) |
Mar 18, 2019 | 62.02 | 63.66 | 61.34 | 62.85 | 4,523,778 | +1.22(+1.98%) |
Mar 15, 2019 | 61.38 | 62.97 | 61.15 | 61.63 | 2,745,429 | +0.50(+0.81%) |
Mar 14, 2019 | 61.87 | 61.99 | 61.03 | 61.13 | 2,276,620 | -0.83(-1.34%) |
Mar 13, 2019 | 61.92 | 62.85 | 61.70 | 61.96 | 2,621,087 | +0.74(+1.21%) |
Mar 12, 2019 | 61.32 | 61.96 | 60.58 | 61.22 | 3,040,592 | +0.07(+0.11%) |
Mar 11, 2019 | 58.63 | 61.16 | 58.41 | 61.15 | 3,973,432 | +3.04(+5.24%) |
Mar 08, 2019 | 57.18 | 58.26 | 56.94 | 58.11 | 3,945,947 | -0.11(-0.18%) |
Mar 07, 2019 | 59.76 | 59.91 | 57.84 | 58.21 | 6,133,661 | -1.58(-2.64%) |
Mar 06, 2019 | 63.49 | 63.50 | 59.63 | 59.79 | 6,155,861 | -3.80(-5.97%) |
Mar 05, 2019 | 64.57 | 64.61 | 63.40 | 63.59 | 2,931,495 | -0.86(-1.33%) |
Mar 04, 2019 | 66.64 | 66.90 | 62.93 | 64.45 | 4,760,179 | -1.79(-2.70%) |