Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.38 | 54.60 | 52.78 | 53.47 | 467,778 | -2.15(-3.86%) |
May 30, 2019 | 55.79 | 56.61 | 55.15 | 55.62 | 665,574 | -0.11(-0.20%) |
May 29, 2019 | 56.48 | 56.59 | 55.44 | 55.73 | 319,027 | -1.37(-2.40%) |
May 28, 2019 | 57.78 | 57.94 | 57.02 | 57.10 | 236,429 | -0.68(-1.17%) |
May 24, 2019 | 57.68 | 57.94 | 56.87 | 57.78 | 269,435 | +0.68(+1.20%) |
May 23, 2019 | 57.52 | 57.54 | 56.36 | 57.09 | 251,113 | -1.51(-2.58%) |
May 22, 2019 | 58.47 | 58.94 | 57.86 | 58.60 | 196,480 | -0.26(-0.44%) |
May 21, 2019 | 57.77 | 59.32 | 57.08 | 58.86 | 477,283 | +1.29(+2.25%) |
May 20, 2019 | 56.98 | 58.40 | 56.78 | 57.57 | 445,738 | -0.28(-0.48%) |
May 17, 2019 | 59.32 | 60.38 | 57.82 | 57.84 | 399,420 | -2.05(-3.43%) |
May 16, 2019 | 60.49 | 61.26 | 59.72 | 59.90 | 317,696 | -0.30(-0.51%) |
May 15, 2019 | 58.99 | 60.57 | 58.98 | 60.20 | 389,126 | +0.51(+0.86%) |
May 14, 2019 | 59.78 | 60.31 | 59.32 | 59.69 | 315,729 | +0.19(+0.32%) |
May 13, 2019 | 60.95 | 61.05 | 58.94 | 59.50 | 567,445 | -3.00(-4.81%) |
May 10, 2019 | 62.29 | 62.99 | 60.54 | 62.50 | 385,118 | +0.15(+0.24%) |
May 09, 2019 | 62.02 | 62.77 | 61.23 | 62.35 | 630,103 | -0.47(-0.74%) |
May 08, 2019 | 64.17 | 64.68 | 62.77 | 62.81 | 597,543 | -1.45(-2.26%) |
May 07, 2019 | 65.47 | 66.30 | 63.44 | 64.27 | 307,092 | -2.24(-3.37%) |
May 06, 2019 | 65.68 | 67.22 | 65.68 | 66.51 | 578,486 | -0.96(-1.42%) |
May 03, 2019 | 66.47 | 67.58 | 66.39 | 67.47 | 388,483 | +1.75(+2.66%) |
May 02, 2019 | 65.30 | 66.53 | 64.88 | 65.72 | 424,794 | +0.17(+0.26%) |
May 01, 2019 | 66.14 | 66.70 | 65.07 | 65.55 | 447,015 | -0.24(-0.36%) |
Apr 30, 2019 | 67.22 | 67.43 | 65.77 | 65.79 | 638,397 | -1.57(-2.33%) |
Apr 29, 2019 | 65.88 | 67.72 | 65.88 | 67.36 | 245,935 | +1.70(+2.59%) |
Apr 26, 2019 | 65.43 | 66.11 | 64.88 | 65.66 | 265,018 | +0.23(+0.35%) |
Apr 25, 2019 | 67.39 | 67.39 | 65.27 | 65.43 | 211,231 | -2.57(-3.78%) |
Apr 24, 2019 | 67.15 | 68.63 | 67.13 | 68.00 | 263,604 | +0.76(+1.13%) |
Apr 23, 2019 | 66.93 | 67.56 | 66.20 | 67.24 | 345,696 | +0.45(+0.67%) |
Apr 22, 2019 | 67.70 | 67.97 | 66.26 | 66.79 | 170,967 | -1.33(-1.95%) |
Apr 18, 2019 | 67.89 | 69.09 | 67.86 | 68.12 | 237,990 | +0.33(+0.49%) |
Apr 17, 2019 | 67.97 | 68.46 | 67.15 | 67.79 | 230,982 | +0.53(+0.79%) |
Apr 16, 2019 | 67.09 | 67.83 | 66.36 | 67.26 | 473,193 | +0.62(+0.93%) |
Apr 15, 2019 | 66.09 | 67.03 | 65.86 | 66.64 | 299,639 | +0.73(+1.11%) |
Apr 12, 2019 | 65.78 | 66.27 | 65.25 | 65.91 | 160,062 | +0.75(+1.15%) |
Apr 11, 2019 | 65.34 | 65.99 | 64.66 | 65.15 | 177,825 | +0.10(+0.16%) |
Apr 10, 2019 | 64.58 | 65.14 | 63.90 | 65.05 | 201,314 | +0.56(+0.87%) |
Apr 09, 2019 | 65.56 | 65.95 | 64.42 | 64.49 | 228,784 | -1.47(-2.23%) |
Apr 08, 2019 | 64.76 | 66.00 | 64.36 | 65.96 | 285,879 | +0.87(+1.34%) |
Apr 05, 2019 | 64.91 | 65.39 | 64.56 | 65.09 | 240,514 | +0.51(+0.80%) |
Apr 04, 2019 | 63.92 | 64.92 | 63.92 | 64.57 | 132,389 | +0.80(+1.25%) |
Apr 03, 2019 | 64.25 | 64.64 | 63.77 | 63.78 | 225,015 | +0.29(+0.46%) |
Apr 02, 2019 | 63.22 | 63.79 | 62.71 | 63.48 | 283,113 | +0.42(+0.66%) |
Apr 01, 2019 | 62.71 | 63.61 | 62.62 | 63.06 | 265,967 | +1.10(+1.78%) |
Mar 29, 2019 | 61.19 | 62.86 | 61.11 | 61.96 | 480,819 | +1.27(+2.10%) |
Mar 28, 2019 | 60.47 | 61.22 | 59.94 | 60.68 | 236,661 | +0.32(+0.54%) |
Mar 27, 2019 | 60.68 | 61.27 | 60.04 | 60.36 | 284,096 | -0.25(-0.41%) |
Mar 26, 2019 | 60.35 | 62.64 | 60.33 | 60.61 | 297,736 | +0.89(+1.50%) |
Mar 25, 2019 | 60.17 | 60.48 | 59.31 | 59.72 | 383,135 | -0.46(-0.76%) |
Mar 22, 2019 | 63.29 | 63.59 | 60.13 | 60.17 | 367,976 | -3.84(-6.00%) |
Mar 21, 2019 | 62.61 | 64.71 | 62.61 | 64.01 | 265,911 | +0.87(+1.39%) |
Mar 20, 2019 | 64.02 | 64.59 | 62.46 | 63.14 | 289,901 | -1.04(-1.62%) |
Mar 19, 2019 | 64.76 | 65.30 | 64.00 | 64.17 | 341,284 | -0.29(-0.44%) |
Mar 18, 2019 | 64.28 | 65.16 | 63.73 | 64.46 | 399,094 | +0.41(+0.64%) |
Mar 15, 2019 | 64.32 | 64.98 | 64.01 | 64.05 | 812,513 | -0.05(-0.07%) |
Mar 14, 2019 | 65.07 | 65.30 | 64.07 | 64.10 | 322,484 | -1.12(-1.71%) |
Mar 13, 2019 | 65.67 | 65.94 | 65.18 | 65.22 | 352,009 | -0.10(-0.16%) |
Mar 12, 2019 | 65.54 | 66.05 | 65.02 | 65.32 | 230,589 | -0.09(-0.13%) |
Mar 11, 2019 | 65.43 | 65.68 | 64.67 | 65.41 | 417,224 | +0.18(+0.28%) |
Mar 08, 2019 | 65.47 | 65.70 | 64.80 | 65.23 | 288,468 | -0.92(-1.39%) |
Mar 07, 2019 | 67.47 | 67.85 | 65.92 | 66.15 | 315,703 | -1.22(-1.82%) |
Mar 06, 2019 | 69.36 | 69.36 | 67.32 | 67.37 | 349,749 | -2.01(-2.90%) |
Mar 05, 2019 | 70.06 | 70.24 | 69.35 | 69.38 | 209,032 | -0.64(-0.91%) |
Mar 04, 2019 | 71.01 | 71.24 | 69.40 | 70.02 | 665,125 | -0.95(-1.34%) |