Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.75 | 41.41 | 40.07 | 40.26 | 1,289,800 | -0.62(-1.52%) |
May 30, 2019 | 40.66 | 41.06 | 40.39 | 40.88 | 854,204 | +0.58(+1.44%) |
May 29, 2019 | 40.27 | 41.20 | 39.95 | 40.30 | 1,385,521 | +0.17(+0.42%) |
May 28, 2019 | 40.10 | 40.84 | 39.06 | 40.13 | 1,556,949 | +0.09(+0.22%) |
May 24, 2019 | 43.43 | 44.03 | 40.00 | 40.04 | 1,811,500 | -2.50(-5.88%) |
May 23, 2019 | 42.00 | 42.97 | 40.34 | 42.54 | 2,822,011 | -4.79(-10.12%) |
May 22, 2019 | 48.68 | 48.71 | 47.08 | 47.33 | 949,000 | -1.45(-2.97%) |
May 21, 2019 | 47.71 | 48.86 | 47.26 | 48.78 | 1,218,947 | +1.68(+3.57%) |
May 20, 2019 | 47.81 | 48.28 | 47.00 | 47.10 | 1,009,054 | -2.00(-4.07%) |
May 17, 2019 | 52.00 | 52.01 | 48.80 | 49.10 | 1,734,600 | -4.30(-8.05%) |
May 16, 2019 | 54.00 | 54.54 | 53.21 | 53.40 | 811,535 | -0.53(-0.98%) |
May 15, 2019 | 53.73 | 54.30 | 53.09 | 53.93 | 657,232 | -0.06(-0.11%) |
May 14, 2019 | 56.02 | 56.35 | 53.92 | 53.99 | 1,040,713 | -0.45(-0.83%) |
May 13, 2019 | 53.89 | 54.66 | 53.11 | 54.44 | 836,474 | -1.29(-2.31%) |
May 10, 2019 | 56.78 | 57.65 | 55.01 | 55.73 | 964,800 | -1.27(-2.23%) |
May 09, 2019 | 56.50 | 57.33 | 55.25 | 57.00 | 1,248,281 | -0.59(-1.02%) |
May 08, 2019 | 58.53 | 58.81 | 56.83 | 57.59 | 2,106,527 | -0.39(-0.67%) |
May 07, 2019 | 60.11 | 60.19 | 57.15 | 57.98 | 989,774 | -1.94(-3.24%) |
May 06, 2019 | 60.08 | 60.56 | 58.70 | 59.92 | 1,831,156 | -2.98(-4.74%) |
May 03, 2019 | 62.59 | 63.34 | 62.13 | 62.90 | 804,800 | +0.83(+1.34%) |
May 02, 2019 | 63.05 | 63.17 | 62.00 | 62.07 | 1,138,386 | -1.28(-2.02%) |
May 01, 2019 | 63.22 | 63.95 | 62.91 | 63.35 | 303,473 | +0.41(+0.65%) |
Apr 30, 2019 | 62.89 | 63.91 | 62.76 | 62.94 | 846,143 | -0.34(-0.54%) |
Apr 29, 2019 | 62.10 | 63.55 | 62.10 | 63.28 | 434,053 | +0.62(+0.99%) |
Apr 26, 2019 | 63.57 | 63.57 | 62.31 | 62.66 | 803,800 | -0.35(-0.56%) |
Apr 25, 2019 | 63.87 | 64.56 | 62.94 | 63.01 | 600,305 | -1.41(-2.19%) |
Apr 24, 2019 | 64.70 | 64.85 | 63.60 | 64.42 | 612,641 | -0.40(-0.62%) |
Apr 23, 2019 | 65.14 | 65.68 | 64.47 | 64.82 | 358,820 | +0.00(+0.00%) |
Apr 22, 2019 | 64.57 | 65.26 | 64.17 | 64.82 | 301,374 | -0.29(-0.45%) |
Apr 18, 2019 | 64.30 | 65.18 | 63.70 | 65.11 | 522,400 | +0.37(+0.57%) |
Apr 17, 2019 | 61.20 | 65.45 | 61.06 | 64.74 | 989,184 | +1.01(+1.58%) |
Apr 16, 2019 | 64.31 | 64.89 | 63.36 | 63.73 | 747,871 | -0.05(-0.08%) |
Apr 15, 2019 | 63.82 | 64.36 | 62.88 | 63.78 | 658,041 | -0.65(-1.01%) |
Apr 12, 2019 | 64.69 | 65.25 | 63.88 | 64.43 | 425,600 | +0.51(+0.80%) |
Apr 11, 2019 | 64.08 | 64.72 | 63.43 | 63.92 | 545,672 | -0.54(-0.84%) |
Apr 10, 2019 | 64.65 | 64.97 | 63.19 | 64.46 | 584,028 | -0.13(-0.20%) |
Apr 09, 2019 | 66.30 | 66.45 | 64.36 | 64.59 | 899,538 | -1.89(-2.84%) |
Apr 08, 2019 | 65.43 | 66.49 | 65.43 | 66.48 | 465,514 | +0.16(+0.24%) |
Apr 05, 2019 | 64.84 | 66.66 | 64.70 | 66.32 | 866,700 | +1.48(+2.28%) |
Apr 04, 2019 | 63.60 | 64.87 | 62.52 | 64.84 | 989,470 | +1.68(+2.66%) |
Apr 03, 2019 | 63.26 | 64.36 | 62.77 | 63.16 | 1,098,703 | +1.46(+2.37%) |
Apr 02, 2019 | 61.53 | 62.37 | 61.12 | 61.70 | 1,089,049 | +0.02(+0.03%) |
Apr 01, 2019 | 60.00 | 62.50 | 59.77 | 61.68 | 1,182,647 | +2.44(+4.12%) |
Mar 29, 2019 | 57.93 | 59.47 | 57.60 | 59.24 | 765,000 | +2.42(+4.26%) |
Mar 28, 2019 | 57.58 | 58.05 | 56.55 | 56.82 | 747,020 | -1.09(-1.88%) |
Mar 27, 2019 | 58.59 | 58.99 | 57.91 | 57.91 | 1,711,688 | -0.64(-1.09%) |
Mar 26, 2019 | 58.79 | 59.46 | 57.90 | 58.55 | 1,102,405 | -0.03(-0.05%) |
Mar 25, 2019 | 57.70 | 58.87 | 57.08 | 58.58 | 396,598 | +0.82(+1.42%) |
Mar 22, 2019 | 58.22 | 58.63 | 57.58 | 57.76 | 938,300 | -1.38(-2.33%) |
Mar 21, 2019 | 57.94 | 59.15 | 57.90 | 59.14 | 362,471 | +0.70(+1.20%) |
Mar 20, 2019 | 58.16 | 58.94 | 57.20 | 58.44 | 424,453 | -0.10(-0.17%) |
Mar 19, 2019 | 58.60 | 58.96 | 58.15 | 58.54 | 530,366 | +0.33(+0.57%) |
Mar 18, 2019 | 58.20 | 58.98 | 57.73 | 58.21 | 522,386 | +0.12(+0.21%) |
Mar 15, 2019 | 58.05 | 59.17 | 57.95 | 58.09 | 660,300 | +0.39(+0.68%) |
Mar 14, 2019 | 57.94 | 58.05 | 56.97 | 57.70 | 607,719 | -0.44(-0.76%) |
Mar 13, 2019 | 58.28 | 58.68 | 57.67 | 58.14 | 678,778 | -0.06(-0.10%) |
Mar 12, 2019 | 59.20 | 59.20 | 57.67 | 58.20 | 552,088 | -0.37(-0.63%) |
Mar 11, 2019 | 58.17 | 58.73 | 57.60 | 58.57 | 864,075 | +1.61(+2.83%) |
Mar 08, 2019 | 56.16 | 57.96 | 55.27 | 56.96 | 1,617,500 | -1.81(-3.08%) |
Mar 07, 2019 | 62.49 | 62.50 | 58.46 | 58.77 | 1,180,743 | -3.87(-6.18%) |
Mar 06, 2019 | 64.61 | 65.14 | 61.91 | 62.64 | 1,366,311 | -1.87(-2.90%) |
Mar 05, 2019 | 63.50 | 65.66 | 62.33 | 64.51 | 1,492,603 | -2.73(-4.06%) |
Mar 04, 2019 | 68.12 | 69.49 | 65.78 | 67.24 | 798,412 | -0.11(-0.16%) |