Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.00 | 51.46 | 50.40 | 50.73 | 259,400 | -1.15(-2.22%) |
May 30, 2019 | 52.91 | 53.33 | 51.56 | 51.88 | 371,271 | -0.79(-1.50%) |
May 29, 2019 | 51.09 | 52.82 | 50.78 | 52.67 | 755,692 | +1.47(+2.87%) |
May 28, 2019 | 53.59 | 53.59 | 50.33 | 51.20 | 1,148,029 | -3.10(-5.71%) |
May 24, 2019 | 54.77 | 55.30 | 54.13 | 54.30 | 243,100 | -0.10(-0.18%) |
May 23, 2019 | 55.17 | 55.28 | 54.14 | 54.40 | 426,228 | -1.63(-2.91%) |
May 22, 2019 | 56.58 | 57.01 | 55.91 | 56.03 | 161,689 | -0.79(-1.39%) |
May 21, 2019 | 56.22 | 56.85 | 56.11 | 56.82 | 214,349 | +1.17(+2.10%) |
May 20, 2019 | 55.58 | 56.35 | 55.34 | 55.65 | 160,025 | -0.54(-0.96%) |
May 17, 2019 | 56.88 | 57.54 | 56.16 | 56.19 | 240,100 | -1.34(-2.33%) |
May 16, 2019 | 57.41 | 58.00 | 57.26 | 57.53 | 250,592 | +0.22(+0.38%) |
May 15, 2019 | 56.82 | 57.51 | 56.26 | 57.31 | 345,747 | -0.01(-0.02%) |
May 14, 2019 | 57.04 | 57.77 | 56.87 | 57.32 | 279,074 | +0.39(+0.69%) |
May 13, 2019 | 57.77 | 57.87 | 56.69 | 56.93 | 218,679 | -2.36(-3.98%) |
May 10, 2019 | 59.08 | 59.40 | 57.98 | 59.29 | 205,300 | -0.46(-0.77%) |
May 09, 2019 | 59.65 | 60.22 | 58.89 | 59.75 | 124,489 | -0.50(-0.83%) |
May 08, 2019 | 60.65 | 60.88 | 59.86 | 60.25 | 255,583 | -0.58(-0.95%) |
May 07, 2019 | 62.02 | 62.80 | 60.20 | 60.83 | 231,652 | -2.17(-3.44%) |
May 06, 2019 | 62.00 | 63.22 | 61.87 | 63.00 | 200,327 | +0.00(+0.00%) |
May 03, 2019 | 62.39 | 63.07 | 61.87 | 63.00 | 338,300 | +1.03(+1.66%) |
May 02, 2019 | 62.09 | 62.36 | 61.10 | 61.97 | 194,631 | -0.12(-0.19%) |
May 01, 2019 | 63.16 | 63.57 | 62.07 | 62.09 | 169,230 | -0.95(-1.51%) |
Apr 30, 2019 | 64.21 | 64.66 | 62.38 | 63.04 | 256,658 | -1.01(-1.58%) |
Apr 29, 2019 | 64.88 | 65.12 | 63.78 | 64.05 | 265,200 | -0.56(-0.87%) |
Apr 26, 2019 | 63.15 | 64.69 | 62.72 | 64.61 | 365,500 | +1.37(+2.17%) |
Apr 25, 2019 | 66.50 | 67.25 | 62.41 | 63.24 | 965,131 | -4.72(-6.95%) |
Apr 24, 2019 | 67.89 | 68.60 | 67.66 | 67.96 | 393,473 | -0.34(-0.50%) |
Apr 23, 2019 | 67.82 | 68.97 | 67.31 | 68.30 | 308,371 | +0.71(+1.05%) |
Apr 22, 2019 | 68.06 | 68.33 | 67.35 | 67.59 | 139,490 | -0.98(-1.43%) |
Apr 18, 2019 | 68.13 | 68.88 | 67.90 | 68.57 | 152,800 | +0.11(+0.16%) |
Apr 17, 2019 | 68.16 | 68.66 | 67.67 | 68.46 | 216,683 | +0.89(+1.32%) |
Apr 16, 2019 | 68.04 | 68.43 | 67.28 | 67.57 | 190,911 | -0.20(-0.30%) |
Apr 15, 2019 | 67.16 | 67.95 | 66.56 | 67.77 | 243,186 | +0.68(+1.01%) |
Apr 12, 2019 | 67.48 | 67.98 | 66.87 | 67.09 | 228,700 | +0.01(+0.01%) |
Apr 11, 2019 | 66.24 | 67.09 | 65.86 | 67.08 | 180,102 | +1.04(+1.57%) |
Apr 10, 2019 | 65.45 | 66.11 | 64.96 | 66.04 | 337,830 | +0.69(+1.06%) |
Apr 09, 2019 | 66.62 | 66.62 | 65.23 | 65.35 | 186,825 | -1.60(-2.39%) |
Apr 08, 2019 | 66.40 | 67.50 | 66.11 | 66.95 | 190,514 | +0.46(+0.69%) |
Apr 05, 2019 | 65.70 | 66.65 | 65.50 | 66.49 | 231,700 | +1.03(+1.57%) |
Apr 04, 2019 | 65.08 | 65.74 | 64.70 | 65.46 | 297,266 | +0.63(+0.97%) |
Apr 03, 2019 | 64.57 | 65.44 | 64.49 | 64.83 | 404,976 | +0.74(+1.15%) |
Apr 02, 2019 | 64.41 | 64.42 | 63.60 | 64.09 | 250,428 | -0.31(-0.48%) |
Apr 01, 2019 | 64.01 | 64.92 | 63.69 | 64.40 | 314,144 | +0.91(+1.43%) |
Mar 29, 2019 | 63.04 | 64.09 | 62.97 | 63.49 | 241,700 | +0.91(+1.45%) |
Mar 28, 2019 | 62.08 | 62.80 | 61.95 | 62.58 | 215,498 | +0.55(+0.89%) |
Mar 27, 2019 | 62.15 | 62.73 | 61.19 | 62.03 | 235,128 | -0.32(-0.51%) |
Mar 26, 2019 | 61.94 | 63.13 | 61.68 | 62.35 | 396,664 | +0.96(+1.56%) |
Mar 25, 2019 | 61.75 | 62.53 | 60.23 | 61.39 | 383,904 | -0.43(-0.70%) |
Mar 22, 2019 | 64.41 | 64.48 | 61.74 | 61.82 | 272,000 | -3.12(-4.80%) |
Mar 21, 2019 | 63.41 | 65.43 | 63.41 | 64.94 | 148,450 | +1.13(+1.77%) |
Mar 20, 2019 | 64.82 | 65.00 | 63.59 | 63.81 | 252,308 | -1.17(-1.80%) |
Mar 19, 2019 | 65.61 | 65.86 | 64.82 | 64.98 | 200,322 | -0.39(-0.60%) |
Mar 18, 2019 | 64.57 | 65.65 | 64.05 | 65.37 | 215,491 | +0.81(+1.25%) |
Mar 15, 2019 | 64.94 | 65.89 | 64.45 | 64.56 | 547,400 | -0.10(-0.15%) |
Mar 14, 2019 | 63.86 | 64.89 | 63.57 | 64.66 | 271,690 | +0.80(+1.25%) |
Mar 13, 2019 | 63.21 | 64.32 | 62.85 | 63.86 | 372,228 | +1.07(+1.70%) |
Mar 12, 2019 | 62.14 | 63.09 | 61.67 | 62.79 | 345,615 | +1.24(+2.01%) |
Mar 11, 2019 | 60.33 | 61.68 | 60.33 | 61.55 | 156,043 | +1.25(+2.07%) |
Mar 08, 2019 | 60.74 | 60.74 | 59.47 | 60.30 | 190,900 | -0.95(-1.55%) |
Mar 07, 2019 | 62.74 | 62.74 | 61.00 | 61.25 | 226,045 | -1.43(-2.28%) |
Mar 06, 2019 | 63.19 | 63.26 | 62.27 | 62.68 | 377,384 | -0.46(-0.73%) |
Mar 05, 2019 | 63.93 | 63.93 | 62.98 | 63.14 | 339,156 | -0.65(-1.02%) |
Mar 04, 2019 | 65.11 | 65.33 | 63.67 | 63.79 | 181,572 | -1.13(-1.74%) |