Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.70 | 54.97 | 53.77 | 54.21 | 1,066,431 | -2.39(-4.22%) |
May 30, 2019 | 57.47 | 58.22 | 56.50 | 56.59 | 684,744 | -0.78(-1.37%) |
May 29, 2019 | 57.91 | 57.91 | 56.31 | 57.38 | 683,957 | -1.22(-2.07%) |
May 28, 2019 | 58.90 | 59.11 | 58.27 | 58.59 | 1,334,777 | +0.48(+0.83%) |
May 24, 2019 | 58.34 | 58.88 | 57.70 | 58.11 | 898,215 | +1.33(+2.34%) |
May 23, 2019 | 56.27 | 56.82 | 55.60 | 56.78 | 1,130,849 | -0.19(-0.34%) |
May 22, 2019 | 58.54 | 58.82 | 56.35 | 56.97 | 900,984 | -2.31(-3.89%) |
May 21, 2019 | 59.53 | 59.60 | 58.52 | 59.28 | 1,019,676 | +0.63(+1.08%) |
May 20, 2019 | 59.27 | 59.42 | 58.26 | 58.64 | 1,113,007 | -1.23(-2.05%) |
May 17, 2019 | 60.80 | 61.00 | 59.78 | 59.87 | 791,362 | -1.53(-2.49%) |
May 16, 2019 | 62.71 | 62.71 | 61.38 | 61.40 | 507,727 | -0.98(-1.57%) |
May 15, 2019 | 61.27 | 62.86 | 60.46 | 62.38 | 877,368 | -0.22(-0.35%) |
May 14, 2019 | 63.37 | 63.42 | 62.35 | 62.60 | 581,115 | +0.45(+0.73%) |
May 13, 2019 | 63.27 | 63.62 | 61.72 | 62.14 | 603,376 | -2.97(-4.57%) |
May 10, 2019 | 64.12 | 65.18 | 63.55 | 65.12 | 466,929 | +0.65(+1.00%) |
May 09, 2019 | 64.49 | 64.80 | 63.49 | 64.47 | 1,002,229 | -2.08(-3.13%) |
May 08, 2019 | 66.04 | 67.07 | 65.92 | 66.56 | 689,178 | +0.85(+1.30%) |
May 07, 2019 | 65.77 | 66.48 | 64.93 | 65.70 | 770,962 | -1.90(-2.81%) |
May 06, 2019 | 65.71 | 67.68 | 65.34 | 67.60 | 416,291 | -1.06(-1.54%) |
May 03, 2019 | 68.10 | 68.81 | 67.96 | 68.66 | 317,897 | +0.16(+0.23%) |
May 02, 2019 | 68.29 | 69.16 | 67.90 | 68.50 | 847,385 | +0.89(+1.32%) |
May 01, 2019 | 68.87 | 68.88 | 67.45 | 67.61 | 895,098 | -0.85(-1.25%) |
Apr 30, 2019 | 70.65 | 70.86 | 68.06 | 68.47 | 1,228,922 | -2.65(-3.73%) |
Apr 29, 2019 | 71.37 | 72.17 | 70.95 | 71.12 | 662,452 | -0.91(-1.26%) |
Apr 26, 2019 | 70.80 | 72.41 | 70.04 | 72.03 | 1,576,533 | +2.49(+3.59%) |
Apr 25, 2019 | 71.74 | 71.75 | 69.52 | 69.53 | 792,549 | -3.70(-5.05%) |
Apr 24, 2019 | 73.45 | 74.25 | 73.17 | 73.23 | 501,354 | -0.58(-0.79%) |
Apr 23, 2019 | 73.29 | 74.08 | 73.28 | 73.81 | 506,232 | -0.65(-0.87%) |
Apr 22, 2019 | 74.53 | 74.88 | 73.82 | 74.46 | 440,789 | -1.21(-1.60%) |
Apr 18, 2019 | 74.99 | 75.74 | 74.43 | 75.67 | 561,508 | +1.09(+1.46%) |
Apr 17, 2019 | 73.20 | 74.63 | 73.14 | 74.58 | 774,533 | +2.36(+3.26%) |
Apr 16, 2019 | 72.80 | 72.93 | 72.17 | 72.23 | 468,667 | -0.64(-0.87%) |
Apr 15, 2019 | 72.64 | 73.00 | 72.10 | 72.86 | 629,658 | -0.20(-0.27%) |
Apr 12, 2019 | 72.40 | 73.16 | 72.09 | 73.06 | 824,607 | +2.19(+3.09%) |
Apr 11, 2019 | 70.69 | 71.22 | 70.41 | 70.87 | 520,428 | +0.86(+1.23%) |
Apr 10, 2019 | 67.97 | 70.25 | 67.94 | 70.01 | 723,571 | +1.35(+1.97%) |
Apr 09, 2019 | 68.65 | 69.32 | 68.17 | 68.66 | 511,526 | -0.91(-1.30%) |
Apr 08, 2019 | 68.09 | 69.65 | 68.07 | 69.57 | 445,230 | +0.96(+1.40%) |
Apr 05, 2019 | 68.96 | 69.34 | 67.79 | 68.61 | 638,890 | -0.83(-1.19%) |
Apr 04, 2019 | 69.08 | 69.86 | 68.98 | 69.43 | 485,614 | +0.51(+0.75%) |
Apr 03, 2019 | 69.51 | 69.68 | 68.56 | 68.92 | 819,885 | +1.83(+2.73%) |
Apr 02, 2019 | 67.45 | 67.84 | 66.60 | 67.09 | 450,895 | +0.04(+0.07%) |
Apr 01, 2019 | 65.22 | 67.35 | 65.22 | 67.04 | 639,713 | +2.90(+4.53%) |
Mar 29, 2019 | 64.20 | 64.50 | 63.67 | 64.14 | 692,771 | +0.05(+0.08%) |
Mar 28, 2019 | 64.24 | 65.14 | 63.64 | 64.09 | 537,502 | +0.10(+0.16%) |
Mar 27, 2019 | 64.96 | 65.18 | 63.49 | 63.98 | 598,879 | -0.73(-1.13%) |
Mar 26, 2019 | 64.65 | 65.27 | 64.10 | 64.72 | 462,131 | +0.00(+0.00%) |
Mar 25, 2019 | 64.63 | 65.40 | 64.26 | 64.72 | 448,346 | +0.23(+0.35%) |
Mar 22, 2019 | 66.06 | 66.24 | 64.46 | 64.49 | 517,944 | -2.96(-4.38%) |
Mar 21, 2019 | 66.70 | 67.61 | 66.55 | 67.45 | 477,781 | +0.42(+0.62%) |
Mar 20, 2019 | 68.54 | 68.57 | 66.60 | 67.03 | 700,117 | -1.66(-2.41%) |
Mar 19, 2019 | 69.36 | 70.01 | 68.35 | 68.68 | 483,187 | +0.14(+0.20%) |
Mar 18, 2019 | 68.52 | 68.85 | 67.85 | 68.54 | 611,786 | -0.08(-0.11%) |
Mar 15, 2019 | 68.12 | 68.93 | 67.77 | 68.62 | 1,296,352 | +1.74(+2.60%) |
Mar 14, 2019 | 67.93 | 67.93 | 66.15 | 66.89 | 866,558 | -0.92(-1.35%) |
Mar 13, 2019 | 67.79 | 68.17 | 67.53 | 67.80 | 520,852 | +0.13(+0.19%) |
Mar 12, 2019 | 68.50 | 68.51 | 67.54 | 67.67 | 406,747 | -0.54(-0.79%) |
Mar 11, 2019 | 67.23 | 68.64 | 67.19 | 68.21 | 401,826 | +1.25(+1.86%) |
Mar 08, 2019 | 67.39 | 67.78 | 66.85 | 66.97 | 657,691 | -1.26(-1.85%) |
Mar 07, 2019 | 69.05 | 69.16 | 67.65 | 68.23 | 858,728 | -1.91(-2.72%) |
Mar 06, 2019 | 72.06 | 72.37 | 70.05 | 70.14 | 823,355 | -2.14(-2.96%) |
Mar 05, 2019 | 72.10 | 72.53 | 71.78 | 72.28 | 400,702 | -0.01(-0.01%) |
Mar 04, 2019 | 72.71 | 72.71 | 71.47 | 72.29 | 501,200 | +0.10(+0.13%) |