Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.02 | 58.47 | 56.02 | 56.46 | 726,800 | -0.09(-0.16%) |
May 30, 2019 | 59.13 | 59.74 | 56.30 | 56.55 | 529,969 | -2.20(-3.74%) |
May 29, 2019 | 58.22 | 59.97 | 57.56 | 58.75 | 255,059 | +0.04(+0.07%) |
May 28, 2019 | 61.88 | 62.76 | 58.08 | 58.71 | 659,136 | -3.12(-5.05%) |
May 24, 2019 | 61.14 | 62.20 | 60.64 | 61.83 | 258,400 | +1.12(+1.84%) |
May 23, 2019 | 61.42 | 61.42 | 59.51 | 60.71 | 352,574 | -1.38(-2.22%) |
May 22, 2019 | 61.09 | 62.45 | 60.23 | 62.09 | 262,804 | +0.33(+0.53%) |
May 21, 2019 | 62.27 | 62.48 | 61.19 | 61.76 | 275,108 | +0.06(+0.10%) |
May 20, 2019 | 60.81 | 63.31 | 60.75 | 61.70 | 314,512 | -0.11(-0.18%) |
May 17, 2019 | 63.14 | 65.00 | 60.98 | 61.81 | 394,200 | -1.97(-3.09%) |
May 16, 2019 | 62.37 | 65.64 | 62.37 | 63.78 | 575,437 | +2.00(+3.24%) |
May 15, 2019 | 62.41 | 63.48 | 61.33 | 61.78 | 437,519 | -1.43(-2.26%) |
May 14, 2019 | 60.71 | 63.94 | 60.23 | 63.21 | 442,696 | +2.95(+4.90%) |
May 13, 2019 | 61.05 | 62.75 | 60.26 | 60.26 | 567,272 | -2.42(-3.86%) |
May 10, 2019 | 63.44 | 64.01 | 61.03 | 62.68 | 372,300 | -0.79(-1.24%) |
May 09, 2019 | 61.63 | 64.74 | 61.35 | 63.47 | 801,346 | +1.19(+1.91%) |
May 08, 2019 | 60.26 | 64.67 | 59.80 | 62.28 | 1,521,077 | +3.78(+6.46%) |
May 07, 2019 | 59.15 | 59.80 | 57.88 | 58.50 | 452,949 | -1.42(-2.37%) |
May 06, 2019 | 56.30 | 60.56 | 56.30 | 59.92 | 608,819 | +2.86(+5.01%) |
May 03, 2019 | 57.32 | 57.69 | 56.25 | 57.06 | 616,100 | -0.08(-0.14%) |
May 02, 2019 | 57.92 | 58.62 | 55.75 | 57.14 | 474,995 | -0.79(-1.36%) |
May 01, 2019 | 59.47 | 60.50 | 57.76 | 57.93 | 612,953 | -1.92(-3.21%) |
Apr 30, 2019 | 62.98 | 63.71 | 59.76 | 59.85 | 748,147 | -2.99(-4.76%) |
Apr 29, 2019 | 64.00 | 64.28 | 62.71 | 62.84 | 505,375 | -1.17(-1.83%) |
Apr 26, 2019 | 64.57 | 64.70 | 61.39 | 64.01 | 455,500 | -0.35(-0.54%) |
Apr 25, 2019 | 63.07 | 64.83 | 62.01 | 64.36 | 668,189 | +1.21(+1.92%) |
Apr 24, 2019 | 64.47 | 64.57 | 62.35 | 63.15 | 591,916 | -0.85(-1.33%) |
Apr 23, 2019 | 61.09 | 64.54 | 61.09 | 64.00 | 914,123 | +3.12(+5.12%) |
Apr 22, 2019 | 60.16 | 61.10 | 58.81 | 60.88 | 486,298 | +0.72(+1.20%) |
Apr 18, 2019 | 60.07 | 60.82 | 58.81 | 60.16 | 681,700 | -0.02(-0.03%) |
Apr 17, 2019 | 61.88 | 62.03 | 58.38 | 60.18 | 975,481 | -1.72(-2.78%) |
Apr 16, 2019 | 59.91 | 62.25 | 59.63 | 61.90 | 948,550 | +1.98(+3.30%) |
Apr 15, 2019 | 59.06 | 60.95 | 58.06 | 59.92 | 1,075,312 | +1.68(+2.88%) |
Apr 12, 2019 | 49.05 | 59.40 | 48.25 | 58.24 | 5,044,100 | +9.69(+19.96%) |
Apr 11, 2019 | 49.15 | 49.26 | 48.09 | 48.55 | 581,230 | -0.75(-1.52%) |
Apr 10, 2019 | 48.99 | 50.05 | 48.25 | 49.30 | 248,703 | +0.31(+0.63%) |
Apr 09, 2019 | 48.86 | 49.75 | 47.51 | 48.99 | 311,424 | -1.27(-2.53%) |
Apr 08, 2019 | 50.19 | 50.97 | 48.54 | 50.26 | 525,225 | +0.07(+0.14%) |
Apr 05, 2019 | 49.26 | 50.74 | 49.08 | 50.19 | 631,700 | +1.19(+2.43%) |
Apr 04, 2019 | 49.05 | 49.34 | 47.81 | 49.00 | 871,492 | -0.40(-0.81%) |
Apr 03, 2019 | 50.76 | 51.19 | 48.75 | 49.40 | 594,258 | -0.79(-1.57%) |
Apr 02, 2019 | 50.36 | 51.31 | 49.82 | 50.19 | 461,006 | -0.53(-1.04%) |
Apr 01, 2019 | 51.50 | 52.20 | 50.09 | 50.72 | 322,454 | -0.75(-1.46%) |
Mar 29, 2019 | 52.28 | 52.45 | 50.54 | 51.47 | 324,800 | -0.27(-0.52%) |
Mar 28, 2019 | 51.09 | 51.88 | 50.60 | 51.74 | 199,849 | +0.89(+1.75%) |
Mar 27, 2019 | 52.92 | 53.51 | 49.84 | 50.85 | 411,247 | -2.02(-3.82%) |
Mar 26, 2019 | 51.61 | 53.82 | 51.61 | 52.87 | 455,490 | +1.29(+2.50%) |
Mar 25, 2019 | 51.00 | 51.93 | 49.78 | 51.58 | 280,075 | +0.73(+1.44%) |
Mar 22, 2019 | 52.87 | 53.66 | 50.60 | 50.85 | 401,000 | -2.44(-4.58%) |
Mar 21, 2019 | 48.69 | 53.36 | 48.69 | 53.29 | 584,502 | +4.01(+8.14%) |
Mar 20, 2019 | 49.98 | 50.34 | 48.17 | 49.28 | 630,341 | -0.77(-1.54%) |
Mar 19, 2019 | 50.02 | 50.13 | 48.86 | 50.05 | 592,371 | +0.61(+1.23%) |
Mar 18, 2019 | 50.37 | 50.44 | 47.30 | 49.44 | 762,376 | -0.66(-1.32%) |
Mar 15, 2019 | 50.28 | 50.65 | 49.81 | 50.10 | 1,308,000 | +0.00(+0.00%) |
Mar 14, 2019 | 49.46 | 50.29 | 48.81 | 50.10 | 390,348 | +0.46(+0.93%) |
Mar 13, 2019 | 49.99 | 50.22 | 49.17 | 49.64 | 311,991 | +0.25(+0.51%) |
Mar 12, 2019 | 49.24 | 50.57 | 48.61 | 49.39 | 482,191 | +0.35(+0.71%) |
Mar 11, 2019 | 47.62 | 49.18 | 47.43 | 49.04 | 476,698 | +1.61(+3.39%) |
Mar 08, 2019 | 46.09 | 48.28 | 46.05 | 47.43 | 398,600 | +0.82(+1.76%) |
Mar 07, 2019 | 45.17 | 46.86 | 44.29 | 46.61 | 317,176 | +1.36(+3.01%) |
Mar 06, 2019 | 47.71 | 48.26 | 44.83 | 45.25 | 573,935 | -2.26(-4.76%) |
Mar 05, 2019 | 47.10 | 49.10 | 46.73 | 47.51 | 393,573 | +0.35(+0.74%) |
Mar 04, 2019 | 48.60 | 48.79 | 45.99 | 47.16 | 499,679 | -0.68(-1.42%) |