Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.60 | 46.98 | 45.43 | 46.17 | 477,500 | -1.21(-2.55%) |
May 30, 2019 | 48.19 | 48.49 | 46.63 | 47.38 | 418,262 | -0.53(-1.11%) |
May 29, 2019 | 47.30 | 48.29 | 46.36 | 47.91 | 257,341 | +0.51(+1.08%) |
May 28, 2019 | 48.55 | 49.20 | 47.24 | 47.40 | 477,340 | -0.93(-1.92%) |
May 24, 2019 | 49.43 | 50.50 | 48.04 | 48.33 | 518,100 | -0.76(-1.55%) |
May 23, 2019 | 50.55 | 50.67 | 48.46 | 49.09 | 389,861 | -2.26(-4.40%) |
May 22, 2019 | 51.00 | 52.01 | 50.33 | 51.35 | 423,029 | -0.01(-0.02%) |
May 21, 2019 | 48.94 | 51.47 | 48.01 | 51.36 | 472,832 | +2.75(+5.66%) |
May 20, 2019 | 49.51 | 50.09 | 47.36 | 48.61 | 537,127 | -1.49(-2.97%) |
May 17, 2019 | 49.15 | 50.98 | 48.88 | 50.10 | 696,400 | +0.36(+0.72%) |
May 16, 2019 | 53.53 | 53.87 | 48.85 | 49.74 | 1,756,806 | +2.39(+5.05%) |
May 15, 2019 | 47.40 | 48.04 | 46.49 | 47.35 | 452,212 | -0.48(-1.00%) |
May 14, 2019 | 47.17 | 48.10 | 46.31 | 47.83 | 553,764 | +1.14(+2.44%) |
May 13, 2019 | 48.44 | 49.15 | 46.55 | 46.69 | 660,116 | -2.99(-6.02%) |
May 10, 2019 | 50.77 | 50.84 | 48.80 | 49.68 | 514,600 | -1.43(-2.80%) |
May 09, 2019 | 50.94 | 51.77 | 50.27 | 51.11 | 446,744 | -0.54(-1.05%) |
May 08, 2019 | 50.17 | 52.76 | 50.04 | 51.65 | 494,284 | +1.18(+2.34%) |
May 07, 2019 | 52.99 | 53.59 | 49.64 | 50.47 | 765,275 | -3.41(-6.33%) |
May 06, 2019 | 53.55 | 54.32 | 52.30 | 53.88 | 623,100 | -1.03(-1.88%) |
May 03, 2019 | 52.00 | 55.11 | 51.35 | 54.91 | 828,800 | +3.41(+6.62%) |
May 02, 2019 | 52.51 | 55.56 | 50.78 | 51.50 | 1,360,487 | -1.69(-3.18%) |
May 01, 2019 | 56.09 | 56.59 | 53.07 | 53.19 | 752,216 | -2.73(-4.88%) |
Apr 30, 2019 | 56.88 | 57.65 | 55.20 | 55.92 | 653,238 | -1.18(-2.07%) |
Apr 29, 2019 | 57.07 | 57.98 | 56.26 | 57.10 | 942,310 | +0.30(+0.53%) |
Apr 26, 2019 | 57.46 | 57.60 | 54.68 | 56.80 | 816,300 | -0.36(-0.63%) |
Apr 25, 2019 | 56.90 | 58.11 | 56.19 | 57.16 | 251,938 | +0.33(+0.58%) |
Apr 24, 2019 | 58.39 | 58.47 | 56.74 | 56.83 | 363,730 | -1.85(-3.15%) |
Apr 23, 2019 | 56.80 | 59.53 | 56.17 | 58.68 | 339,942 | +2.06(+3.64%) |
Apr 22, 2019 | 55.68 | 56.92 | 55.09 | 56.62 | 282,419 | +0.65(+1.16%) |
Apr 18, 2019 | 56.42 | 57.26 | 54.53 | 55.97 | 817,100 | -0.37(-0.66%) |
Apr 17, 2019 | 60.24 | 60.24 | 56.00 | 56.34 | 494,778 | -3.38(-5.66%) |
Apr 16, 2019 | 60.00 | 61.01 | 59.17 | 59.72 | 245,036 | -0.13(-0.22%) |
Apr 15, 2019 | 61.41 | 62.02 | 59.24 | 59.85 | 255,806 | -1.47(-2.40%) |
Apr 12, 2019 | 62.84 | 62.84 | 60.97 | 61.32 | 304,400 | -0.61(-0.98%) |
Apr 11, 2019 | 64.24 | 64.24 | 61.75 | 61.93 | 323,530 | -2.10(-3.28%) |
Apr 10, 2019 | 64.33 | 65.06 | 63.23 | 64.03 | 391,596 | -0.49(-0.76%) |
Apr 09, 2019 | 65.97 | 66.53 | 64.25 | 64.52 | 307,820 | -1.78(-2.68%) |
Apr 08, 2019 | 68.09 | 68.85 | 66.20 | 66.30 | 342,177 | -1.80(-2.64%) |
Apr 05, 2019 | 66.81 | 68.35 | 66.81 | 68.10 | 380,300 | +1.64(+2.47%) |
Apr 04, 2019 | 66.60 | 67.50 | 65.75 | 66.46 | 304,826 | -0.14(-0.21%) |
Apr 03, 2019 | 67.27 | 67.62 | 65.29 | 66.60 | 669,032 | -0.06(-0.09%) |
Apr 02, 2019 | 64.00 | 66.86 | 63.80 | 66.66 | 382,992 | +2.20(+3.41%) |
Apr 01, 2019 | 68.17 | 68.89 | 64.20 | 64.46 | 343,011 | -2.98(-4.42%) |
Mar 29, 2019 | 66.11 | 67.56 | 65.54 | 67.44 | 612,900 | +2.00(+3.06%) |
Mar 28, 2019 | 64.07 | 65.69 | 63.81 | 65.44 | 257,128 | +1.61(+2.52%) |
Mar 27, 2019 | 65.96 | 65.96 | 63.74 | 63.83 | 353,527 | -2.10(-3.19%) |
Mar 26, 2019 | 63.53 | 66.13 | 63.26 | 65.93 | 380,665 | +3.18(+5.07%) |
Mar 25, 2019 | 62.15 | 62.95 | 61.00 | 62.75 | 268,863 | +0.46(+0.74%) |
Mar 22, 2019 | 65.56 | 65.56 | 62.20 | 62.29 | 352,300 | -3.30(-5.03%) |
Mar 21, 2019 | 64.02 | 66.16 | 63.32 | 65.59 | 300,405 | +1.33(+2.07%) |
Mar 20, 2019 | 65.00 | 66.34 | 64.00 | 64.26 | 406,253 | -0.91(-1.40%) |
Mar 19, 2019 | 65.21 | 66.68 | 64.28 | 65.17 | 371,847 | +0.33(+0.51%) |
Mar 18, 2019 | 65.02 | 66.60 | 64.01 | 64.84 | 419,378 | -0.17(-0.26%) |
Mar 15, 2019 | 63.90 | 65.28 | 63.54 | 65.01 | 912,200 | +1.50(+2.36%) |
Mar 14, 2019 | 65.65 | 65.82 | 63.35 | 63.51 | 405,731 | -2.41(-3.66%) |
Mar 13, 2019 | 64.91 | 66.21 | 63.96 | 65.92 | 338,729 | +1.41(+2.19%) |
Mar 12, 2019 | 64.59 | 65.43 | 63.70 | 64.51 | 313,701 | +0.16(+0.25%) |
Mar 11, 2019 | 62.26 | 64.49 | 61.80 | 64.35 | 423,619 | +2.50(+4.04%) |
Mar 08, 2019 | 62.48 | 63.13 | 61.77 | 61.85 | 318,200 | -1.19(-1.89%) |
Mar 07, 2019 | 62.85 | 64.12 | 61.84 | 63.04 | 291,227 | -0.14(-0.22%) |
Mar 06, 2019 | 67.02 | 67.16 | 62.81 | 63.18 | 595,430 | -4.11(-6.11%) |
Mar 05, 2019 | 67.52 | 68.34 | 66.05 | 67.29 | 400,861 | -0.21(-0.31%) |
Mar 04, 2019 | 68.36 | 68.94 | 66.41 | 67.50 | 637,442 | -0.17(-0.25%) |