Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.26 | 60.09 | 58.04 | 59.19 | 17,003,102 | +0.20(+0.35%) |
May 30, 2019 | 58.43 | 59.41 | 58.40 | 58.98 | 13,034,551 | +0.74(+1.26%) |
May 29, 2019 | 57.89 | 58.59 | 57.36 | 58.25 | 18,416,678 | +0.35(+0.60%) |
May 28, 2019 | 59.03 | 59.97 | 57.78 | 57.90 | 25,589,870 | -0.74(-1.27%) |
May 24, 2019 | 61.05 | 61.25 | 58.43 | 58.64 | 24,183,100 | -1.81(-2.99%) |
May 23, 2019 | 59.36 | 60.47 | 58.37 | 60.45 | 35,923,008 | -0.94(-1.53%) |
May 22, 2019 | 61.23 | 63.54 | 60.20 | 61.39 | 74,667,296 | -7.48(-10.86%) |
May 21, 2019 | 69.89 | 70.01 | 68.40 | 68.87 | 19,508,946 | +0.65(+0.95%) |
May 20, 2019 | 69.04 | 69.38 | 67.38 | 68.22 | 36,889,380 | -3.97(-5.50%) |
May 17, 2019 | 71.29 | 73.62 | 70.86 | 72.19 | 22,041,948 | -1.16(-1.58%) |
May 16, 2019 | 74.22 | 75.11 | 72.75 | 73.35 | 25,393,786 | -3.06(-4.00%) |
May 15, 2019 | 75.77 | 77.06 | 75.19 | 76.40 | 13,304,052 | +0.12(+0.15%) |
May 14, 2019 | 74.64 | 76.56 | 74.40 | 76.29 | 16,203,715 | +1.98(+2.67%) |
May 13, 2019 | 73.73 | 75.15 | 73.51 | 74.30 | 18,839,304 | -1.73(-2.27%) |
May 10, 2019 | 73.85 | 76.47 | 73.83 | 76.03 | 18,013,898 | +1.82(+2.46%) |
May 09, 2019 | 73.84 | 75.15 | 72.86 | 74.21 | 16,386,164 | -0.67(-0.90%) |
May 08, 2019 | 75.15 | 75.93 | 74.50 | 74.88 | 17,497,006 | -0.58(-0.77%) |
May 07, 2019 | 77.24 | 78.08 | 75.09 | 75.46 | 24,359,674 | -2.70(-3.46%) |
May 06, 2019 | 76.47 | 78.56 | 76.30 | 78.17 | 17,701,808 | -0.92(-1.16%) |
May 03, 2019 | 77.73 | 79.56 | 77.11 | 79.09 | 23,786,256 | +1.90(+2.47%) |
May 02, 2019 | 77.50 | 80.02 | 76.31 | 77.18 | 45,532,032 | +0.68(+0.89%) |
May 01, 2019 | 77.21 | 78.14 | 76.31 | 76.50 | 31,737,240 | +0.21(+0.28%) |
Apr 30, 2019 | 77.04 | 77.47 | 76.22 | 76.29 | 19,837,572 | -0.99(-1.28%) |
Apr 29, 2019 | 76.53 | 77.93 | 76.03 | 77.28 | 20,239,846 | +0.54(+0.70%) |
Apr 26, 2019 | 74.85 | 76.84 | 74.59 | 76.74 | 21,293,534 | +1.39(+1.85%) |
Apr 25, 2019 | 76.32 | 76.46 | 74.85 | 75.35 | 23,395,424 | -1.56(-2.03%) |
Apr 24, 2019 | 77.09 | 78.50 | 75.55 | 76.91 | 45,482,592 | -0.24(-0.31%) |
Apr 23, 2019 | 74.31 | 77.91 | 73.76 | 77.15 | 64,309,220 | +4.54(+6.26%) |
Apr 22, 2019 | 70.71 | 73.07 | 70.27 | 72.60 | 37,576,160 | +1.84(+2.60%) |
Apr 18, 2019 | 69.73 | 71.04 | 69.11 | 70.76 | 46,990,288 | +0.72(+1.02%) |
Apr 17, 2019 | 69.81 | 73.09 | 67.75 | 70.04 | 176,121,168 | +7.64(+12.25%) |
Apr 16, 2019 | 50.89 | 62.91 | 50.74 | 62.40 | 97,684,320 | +11.75(+23.21%) |
Apr 15, 2019 | 50.61 | 51.08 | 50.51 | 50.65 | 12,094,191 | +0.20(+0.40%) |
Apr 12, 2019 | 49.85 | 50.64 | 49.66 | 50.44 | 15,222,892 | +0.93(+1.88%) |
Apr 11, 2019 | 49.99 | 50.40 | 49.41 | 49.51 | 15,696,076 | -0.38(-0.76%) |
Apr 10, 2019 | 51.12 | 51.25 | 49.69 | 49.89 | 18,037,450 | -0.98(-1.93%) |
Apr 09, 2019 | 50.99 | 51.07 | 50.51 | 50.88 | 13,224,114 | -0.28(-0.55%) |
Apr 08, 2019 | 51.19 | 51.81 | 50.94 | 51.16 | 10,095,040 | -0.20(-0.40%) |
Apr 05, 2019 | 51.36 | 51.54 | 51.09 | 51.36 | 13,923,412 | +0.12(+0.22%) |
Apr 04, 2019 | 51.15 | 51.91 | 51.10 | 51.25 | 11,182,811 | +0.16(+0.31%) |
Apr 03, 2019 | 51.55 | 51.63 | 50.65 | 51.09 | 13,055,566 | -0.36(-0.71%) |
Apr 02, 2019 | 51.36 | 51.84 | 51.07 | 51.45 | 8,591,712 | +0.25(+0.48%) |
Apr 01, 2019 | 51.05 | 51.51 | 50.58 | 51.20 | 13,773,468 | +0.69(+1.37%) |
Mar 29, 2019 | 50.49 | 50.98 | 50.43 | 50.51 | 9,629,254 | +0.43(+0.85%) |
Mar 28, 2019 | 50.51 | 50.83 | 49.90 | 50.09 | 12,491,401 | -0.32(-0.63%) |
Mar 27, 2019 | 50.80 | 51.08 | 49.88 | 50.41 | 13,472,094 | -0.97(-1.88%) |
Mar 26, 2019 | 50.62 | 51.72 | 50.19 | 51.37 | 18,119,902 | +1.20(+2.40%) |
Mar 25, 2019 | 50.12 | 50.43 | 49.66 | 50.17 | 7,823,571 | -0.16(-0.32%) |
Mar 22, 2019 | 51.09 | 51.45 | 50.27 | 50.33 | 11,564,815 | -0.84(-1.64%) |
Mar 21, 2019 | 50.69 | 51.62 | 50.66 | 51.17 | 22,062,330 | +0.54(+1.07%) |
Mar 20, 2019 | 50.51 | 51.10 | 50.27 | 50.63 | 9,930,913 | +0.17(+0.33%) |
Mar 19, 2019 | 50.64 | 51.09 | 50.29 | 50.46 | 10,571,598 | +0.12(+0.25%) |
Mar 18, 2019 | 50.15 | 50.66 | 49.99 | 50.34 | 14,778,139 | +0.20(+0.41%) |
Mar 15, 2019 | 48.72 | 50.79 | 48.64 | 50.13 | 31,595,674 | +1.06(+2.17%) |
Mar 14, 2019 | 49.19 | 49.49 | 48.94 | 49.07 | 8,248,998 | +0.01(+0.02%) |
Mar 13, 2019 | 48.74 | 49.55 | 48.72 | 49.06 | 10,384,764 | +0.49(+1.00%) |
Mar 12, 2019 | 48.41 | 48.99 | 48.31 | 48.57 | 10,809,550 | +0.43(+0.90%) |
Mar 11, 2019 | 47.58 | 48.49 | 47.52 | 48.14 | 12,124,160 | +0.73(+1.53%) |
Mar 08, 2019 | 47.34 | 47.50 | 46.97 | 47.41 | 11,422,222 | -0.44(-0.93%) |
Mar 07, 2019 | 48.56 | 48.76 | 47.48 | 47.86 | 15,430,519 | -0.68(-1.41%) |
Mar 06, 2019 | 47.73 | 49.12 | 47.59 | 48.54 | 23,166,174 | +1.31(+2.78%) |
Mar 05, 2019 | 47.19 | 47.47 | 47.02 | 47.23 | 11,520,060 | +0.14(+0.30%) |
Mar 04, 2019 | 47.79 | 47.89 | 46.63 | 47.09 | 16,013,419 | -0.37(-0.77%) |