Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.09 | 55.91 | 54.53 | 55.30 | 138,600 | -0.50(-0.90%) |
May 30, 2019 | 55.01 | 56.38 | 55.01 | 55.80 | 123,169 | +1.00(+1.82%) |
May 29, 2019 | 54.95 | 55.69 | 54.29 | 54.80 | 230,067 | -0.43(-0.78%) |
May 28, 2019 | 54.94 | 56.24 | 54.84 | 55.23 | 228,190 | +0.39(+0.71%) |
May 24, 2019 | 54.89 | 55.34 | 54.57 | 54.84 | 103,800 | +0.42(+0.77%) |
May 23, 2019 | 56.80 | 56.99 | 54.05 | 54.42 | 169,231 | -2.38(-4.19%) |
May 22, 2019 | 55.72 | 57.26 | 54.70 | 56.80 | 236,821 | +0.92(+1.65%) |
May 21, 2019 | 55.91 | 56.45 | 55.59 | 55.88 | 213,916 | +0.25(+0.45%) |
May 20, 2019 | 55.50 | 56.42 | 54.49 | 55.63 | 163,774 | -0.44(-0.78%) |
May 17, 2019 | 56.45 | 57.03 | 55.35 | 56.07 | 278,100 | -0.90(-1.58%) |
May 16, 2019 | 57.83 | 58.59 | 56.80 | 56.97 | 144,051 | -0.66(-1.15%) |
May 15, 2019 | 56.70 | 57.90 | 56.37 | 57.63 | 181,447 | +0.51(+0.89%) |
May 14, 2019 | 57.37 | 58.47 | 56.99 | 57.12 | 224,745 | -0.83(-1.43%) |
May 13, 2019 | 58.94 | 60.04 | 57.68 | 57.95 | 362,128 | -2.59(-4.28%) |
May 10, 2019 | 60.12 | 60.77 | 58.15 | 60.54 | 439,500 | +0.02(+0.03%) |
May 09, 2019 | 58.24 | 62.34 | 56.77 | 60.52 | 421,501 | -4.09(-6.33%) |
May 08, 2019 | 64.54 | 65.23 | 63.81 | 64.61 | 146,623 | -0.03(-0.05%) |
May 07, 2019 | 66.74 | 66.74 | 63.65 | 64.64 | 145,339 | -2.56(-3.81%) |
May 06, 2019 | 65.57 | 67.92 | 65.33 | 67.20 | 171,894 | +0.46(+0.69%) |
May 03, 2019 | 65.07 | 66.80 | 64.19 | 66.74 | 144,500 | +2.24(+3.47%) |
May 02, 2019 | 63.95 | 65.32 | 62.21 | 64.50 | 124,861 | +0.43(+0.67%) |
May 01, 2019 | 64.19 | 64.88 | 63.34 | 64.07 | 153,975 | +0.13(+0.20%) |
Apr 30, 2019 | 64.37 | 64.78 | 62.93 | 63.94 | 137,128 | -0.36(-0.56%) |
Apr 29, 2019 | 64.12 | 64.77 | 63.43 | 64.30 | 139,901 | +0.36(+0.56%) |
Apr 26, 2019 | 62.68 | 64.10 | 62.17 | 63.94 | 98,800 | +1.33(+2.12%) |
Apr 25, 2019 | 61.93 | 62.79 | 61.17 | 62.61 | 111,498 | +0.33(+0.53%) |
Apr 24, 2019 | 62.57 | 62.98 | 61.88 | 62.28 | 98,740 | -0.25(-0.40%) |
Apr 23, 2019 | 60.24 | 62.64 | 60.24 | 62.53 | 129,345 | +2.31(+3.84%) |
Apr 22, 2019 | 59.37 | 60.52 | 58.58 | 60.22 | 170,417 | +0.74(+1.24%) |
Apr 18, 2019 | 59.68 | 60.40 | 58.23 | 59.48 | 193,700 | -0.36(-0.60%) |
Apr 17, 2019 | 64.00 | 64.39 | 59.38 | 59.84 | 175,006 | -3.76(-5.91%) |
Apr 16, 2019 | 64.99 | 65.67 | 63.02 | 63.60 | 135,444 | -0.74(-1.15%) |
Apr 15, 2019 | 64.27 | 64.50 | 63.36 | 64.34 | 100,412 | +0.40(+0.63%) |
Apr 12, 2019 | 64.43 | 64.83 | 63.76 | 63.94 | 84,500 | -0.01(-0.02%) |
Apr 11, 2019 | 64.42 | 64.52 | 63.58 | 63.95 | 110,418 | -0.62(-0.96%) |
Apr 10, 2019 | 63.56 | 64.83 | 63.23 | 64.57 | 129,347 | +1.20(+1.89%) |
Apr 09, 2019 | 63.33 | 64.35 | 63.22 | 63.37 | 94,311 | -0.26(-0.41%) |
Apr 08, 2019 | 63.56 | 64.28 | 62.22 | 63.63 | 96,186 | -0.17(-0.27%) |
Apr 05, 2019 | 63.66 | 64.62 | 63.38 | 63.80 | 167,500 | +0.40(+0.63%) |
Apr 04, 2019 | 64.13 | 64.24 | 62.48 | 63.40 | 168,473 | -0.78(-1.22%) |
Apr 03, 2019 | 65.37 | 66.65 | 63.90 | 64.18 | 179,524 | -0.55(-0.85%) |
Apr 02, 2019 | 65.89 | 65.89 | 64.64 | 64.73 | 122,431 | -1.01(-1.54%) |
Apr 01, 2019 | 66.21 | 66.48 | 65.14 | 65.74 | 153,122 | +0.27(+0.41%) |
Mar 29, 2019 | 65.55 | 66.29 | 65.25 | 65.47 | 240,400 | +0.57(+0.88%) |
Mar 28, 2019 | 63.90 | 65.11 | 63.28 | 64.90 | 186,900 | +1.12(+1.76%) |
Mar 27, 2019 | 65.11 | 65.56 | 62.54 | 63.78 | 156,639 | -1.33(-2.04%) |
Mar 26, 2019 | 64.66 | 65.58 | 64.16 | 65.11 | 196,541 | +1.04(+1.62%) |
Mar 25, 2019 | 63.71 | 64.47 | 63.05 | 64.07 | 351,220 | +0.35(+0.55%) |
Mar 22, 2019 | 67.63 | 68.13 | 63.68 | 63.72 | 202,700 | -4.02(-5.93%) |
Mar 21, 2019 | 66.94 | 68.40 | 66.86 | 67.74 | 193,324 | +0.45(+0.67%) |
Mar 20, 2019 | 67.29 | 67.72 | 66.59 | 67.29 | 300,451 | -0.10(-0.15%) |
Mar 19, 2019 | 67.99 | 68.14 | 66.92 | 67.39 | 168,338 | -0.24(-0.35%) |
Mar 18, 2019 | 68.53 | 68.96 | 66.61 | 67.63 | 218,886 | -0.51(-0.75%) |
Mar 15, 2019 | 67.57 | 69.50 | 67.56 | 68.14 | 357,900 | +0.80(+1.19%) |
Mar 14, 2019 | 66.80 | 68.33 | 66.06 | 67.34 | 182,864 | +0.50(+0.75%) |
Mar 13, 2019 | 66.92 | 67.93 | 66.64 | 66.84 | 126,190 | +0.24(+0.36%) |
Mar 12, 2019 | 66.50 | 67.13 | 65.80 | 66.60 | 130,812 | +0.20(+0.30%) |
Mar 11, 2019 | 65.20 | 66.52 | 64.59 | 66.40 | 158,335 | +1.35(+2.08%) |
Mar 08, 2019 | 64.63 | 65.28 | 64.04 | 65.05 | 113,500 | +0.19(+0.29%) |
Mar 07, 2019 | 65.07 | 65.59 | 64.22 | 64.86 | 130,860 | -0.35(-0.54%) |
Mar 06, 2019 | 66.75 | 66.85 | 65.13 | 65.21 | 220,677 | -1.53(-2.29%) |
Mar 05, 2019 | 66.17 | 66.97 | 65.60 | 66.74 | 153,984 | +0.40(+0.60%) |
Mar 04, 2019 | 68.00 | 68.30 | 66.04 | 66.34 | 160,469 | -1.46(-2.15%) |