Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.07 | 41.50 | 40.28 | 40.47 | 1,336,300 | -1.66(-3.94%) |
May 30, 2019 | 42.38 | 43.54 | 41.81 | 42.13 | 1,261,002 | +0.08(+0.19%) |
May 29, 2019 | 42.16 | 42.82 | 41.68 | 42.05 | 1,593,134 | -0.86(-2.00%) |
May 28, 2019 | 44.45 | 44.63 | 41.96 | 42.91 | 1,901,154 | -1.50(-3.38%) |
May 24, 2019 | 44.72 | 45.30 | 44.20 | 44.41 | 833,300 | +0.26(+0.59%) |
May 23, 2019 | 44.40 | 45.57 | 44.04 | 44.15 | 1,636,049 | -1.12(-2.47%) |
May 22, 2019 | 45.91 | 46.83 | 45.21 | 45.27 | 1,793,985 | -0.89(-1.93%) |
May 21, 2019 | 47.10 | 48.62 | 45.88 | 46.16 | 3,484,508 | +1.74(+3.92%) |
May 20, 2019 | 44.49 | 46.25 | 44.00 | 44.42 | 3,908,971 | -1.90(-4.10%) |
May 17, 2019 | 49.27 | 49.53 | 46.05 | 46.32 | 4,165,300 | -3.88(-7.73%) |
May 16, 2019 | 53.98 | 54.03 | 50.14 | 50.20 | 4,949,735 | -6.55(-11.54%) |
May 15, 2019 | 56.13 | 57.83 | 55.65 | 56.75 | 1,277,285 | -0.60(-1.05%) |
May 14, 2019 | 56.39 | 57.82 | 55.77 | 57.35 | 1,489,649 | +1.89(+3.41%) |
May 13, 2019 | 56.80 | 57.23 | 55.22 | 55.46 | 1,911,226 | -3.67(-6.21%) |
May 10, 2019 | 58.64 | 59.66 | 56.93 | 59.13 | 1,533,200 | -0.27(-0.45%) |
May 09, 2019 | 58.85 | 59.67 | 57.71 | 59.40 | 1,585,472 | -0.51(-0.85%) |
May 08, 2019 | 60.62 | 61.16 | 59.01 | 59.91 | 1,600,940 | -0.35(-0.58%) |
May 07, 2019 | 59.00 | 62.73 | 57.79 | 60.26 | 3,309,182 | -1.13(-1.84%) |
May 06, 2019 | 61.30 | 62.58 | 60.31 | 61.39 | 2,134,175 | -2.35(-3.69%) |
May 03, 2019 | 62.60 | 63.87 | 62.00 | 63.74 | 1,101,400 | +1.15(+1.84%) |
May 02, 2019 | 61.52 | 63.62 | 61.52 | 62.59 | 1,221,901 | +0.71(+1.15%) |
May 01, 2019 | 62.95 | 63.94 | 61.81 | 61.88 | 1,342,419 | -0.09(-0.15%) |
Apr 30, 2019 | 62.51 | 62.92 | 60.09 | 61.97 | 1,570,152 | +1.06(+1.74%) |
Apr 29, 2019 | 60.03 | 61.43 | 59.80 | 60.91 | 821,808 | +0.72(+1.20%) |
Apr 26, 2019 | 60.02 | 60.31 | 58.69 | 60.19 | 1,257,800 | -0.43(-0.71%) |
Apr 25, 2019 | 61.74 | 61.74 | 59.66 | 60.62 | 908,006 | -1.19(-1.93%) |
Apr 24, 2019 | 62.09 | 62.70 | 61.15 | 61.81 | 738,856 | -0.28(-0.45%) |
Apr 23, 2019 | 60.80 | 62.17 | 60.64 | 62.09 | 1,578,727 | +1.84(+3.05%) |
Apr 22, 2019 | 60.46 | 61.28 | 60.08 | 60.25 | 1,133,651 | -0.50(-0.82%) |
Apr 18, 2019 | 60.27 | 61.11 | 59.40 | 60.75 | 1,136,000 | +0.61(+1.01%) |
Apr 17, 2019 | 61.36 | 61.61 | 60.11 | 60.14 | 1,105,757 | -0.59(-0.97%) |
Apr 16, 2019 | 61.24 | 61.55 | 59.95 | 60.73 | 1,298,409 | +0.00(+0.00%) |
Apr 15, 2019 | 60.54 | 60.83 | 59.77 | 60.73 | 948,625 | +0.08(+0.13%) |
Apr 12, 2019 | 60.06 | 61.00 | 59.53 | 60.65 | 1,534,100 | +1.76(+2.99%) |
Apr 11, 2019 | 59.80 | 60.15 | 58.60 | 58.89 | 880,094 | -1.00(-1.67%) |
Apr 10, 2019 | 59.19 | 60.07 | 58.50 | 59.89 | 997,251 | +0.84(+1.42%) |
Apr 09, 2019 | 59.11 | 59.39 | 58.59 | 59.05 | 1,283,421 | -0.06(-0.10%) |
Apr 08, 2019 | 58.40 | 59.12 | 57.55 | 59.11 | 1,057,757 | +0.40(+0.68%) |
Apr 05, 2019 | 59.14 | 59.73 | 58.55 | 58.71 | 996,200 | -0.34(-0.58%) |
Apr 04, 2019 | 58.80 | 59.10 | 57.74 | 59.05 | 976,755 | +0.46(+0.79%) |
Apr 03, 2019 | 58.05 | 59.58 | 57.95 | 58.59 | 2,026,966 | +0.69(+1.19%) |
Apr 02, 2019 | 57.49 | 58.20 | 56.50 | 57.90 | 1,506,786 | +0.30(+0.52%) |
Apr 01, 2019 | 57.06 | 57.98 | 56.76 | 57.60 | 1,932,502 | +1.06(+1.87%) |
Mar 29, 2019 | 55.94 | 56.95 | 55.61 | 56.54 | 3,242,200 | +1.37(+2.48%) |
Mar 28, 2019 | 54.97 | 55.75 | 54.05 | 55.17 | 1,512,679 | +0.29(+0.53%) |
Mar 27, 2019 | 55.00 | 56.18 | 53.94 | 54.88 | 2,083,670 | +1.47(+2.75%) |
Mar 26, 2019 | 52.76 | 53.84 | 52.13 | 53.41 | 1,401,547 | +1.51(+2.91%) |
Mar 25, 2019 | 52.58 | 53.20 | 51.26 | 51.90 | 1,961,075 | -0.94(-1.78%) |
Mar 22, 2019 | 53.86 | 54.34 | 51.84 | 52.84 | 2,942,200 | +0.74(+1.42%) |
Mar 21, 2019 | 49.66 | 52.21 | 49.47 | 52.10 | 2,007,446 | +2.44(+4.91%) |
Mar 20, 2019 | 51.34 | 51.49 | 49.60 | 49.66 | 1,584,387 | -1.58(-3.08%) |
Mar 19, 2019 | 52.80 | 53.10 | 50.88 | 51.24 | 1,391,485 | -1.44(-2.73%) |
Mar 18, 2019 | 53.38 | 53.95 | 51.88 | 52.68 | 2,050,469 | -0.82(-1.53%) |
Mar 15, 2019 | 51.70 | 53.66 | 51.51 | 53.50 | 2,851,200 | +2.13(+4.15%) |
Mar 14, 2019 | 51.66 | 51.96 | 50.95 | 51.37 | 1,527,880 | -0.13(-0.25%) |
Mar 13, 2019 | 50.97 | 51.74 | 50.81 | 51.50 | 2,158,814 | +1.45(+2.90%) |
Mar 12, 2019 | 49.62 | 50.60 | 49.10 | 50.05 | 1,396,333 | +0.49(+0.99%) |
Mar 11, 2019 | 47.34 | 49.56 | 47.14 | 49.56 | 1,528,236 | +2.70(+5.76%) |
Mar 08, 2019 | 45.70 | 46.90 | 45.17 | 46.86 | 1,771,200 | +0.53(+1.14%) |
Mar 07, 2019 | 46.90 | 47.34 | 45.96 | 46.33 | 1,227,991 | -0.56(-1.19%) |
Mar 06, 2019 | 47.95 | 48.38 | 46.30 | 46.89 | 1,649,524 | -0.92(-1.92%) |
Mar 05, 2019 | 50.68 | 51.08 | 47.50 | 47.81 | 1,986,527 | -2.95(-5.81%) |
Mar 04, 2019 | 51.25 | 51.60 | 50.02 | 50.76 | 1,351,686 | +0.75(+1.50%) |