Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.92 | 59.00 | 57.12 | 58.04 | 1,418,500 | -1.60(-2.68%) |
May 30, 2019 | 58.34 | 59.97 | 58.34 | 59.64 | 1,155,730 | +1.78(+3.08%) |
May 29, 2019 | 57.67 | 58.00 | 56.54 | 57.86 | 792,523 | -0.49(-0.84%) |
May 28, 2019 | 57.52 | 58.55 | 57.40 | 58.35 | 783,794 | +1.04(+1.81%) |
May 24, 2019 | 57.63 | 58.52 | 57.20 | 57.31 | 677,500 | -0.02(-0.03%) |
May 23, 2019 | 58.22 | 58.47 | 56.86 | 57.33 | 1,120,526 | -1.73(-2.93%) |
May 22, 2019 | 58.76 | 59.55 | 58.40 | 59.06 | 696,039 | +0.12(+0.20%) |
May 21, 2019 | 58.13 | 59.32 | 58.13 | 58.94 | 864,448 | +1.17(+2.03%) |
May 20, 2019 | 58.12 | 58.12 | 56.92 | 57.77 | 1,098,809 | -0.61(-1.04%) |
May 17, 2019 | 59.85 | 60.40 | 58.34 | 58.38 | 1,281,400 | -2.29(-3.77%) |
May 16, 2019 | 59.86 | 61.45 | 59.56 | 60.67 | 953,018 | +0.81(+1.35%) |
May 15, 2019 | 58.64 | 60.03 | 58.60 | 59.86 | 947,434 | +0.53(+0.89%) |
May 14, 2019 | 59.06 | 59.90 | 58.56 | 59.33 | 984,560 | +0.93(+1.59%) |
May 13, 2019 | 58.55 | 59.21 | 57.40 | 58.40 | 1,058,275 | -1.59(-2.65%) |
May 10, 2019 | 58.80 | 60.36 | 58.50 | 59.99 | 1,216,300 | +1.07(+1.82%) |
May 09, 2019 | 59.30 | 59.79 | 57.88 | 58.92 | 2,025,409 | -1.41(-2.34%) |
May 08, 2019 | 61.47 | 61.91 | 60.25 | 60.33 | 1,854,832 | -1.36(-2.20%) |
May 07, 2019 | 59.50 | 61.72 | 59.28 | 61.69 | 1,968,321 | +1.40(+2.32%) |
May 06, 2019 | 59.58 | 60.81 | 58.57 | 60.29 | 2,110,507 | -1.47(-2.38%) |
May 03, 2019 | 61.39 | 63.82 | 60.46 | 61.76 | 4,455,300 | +1.90(+3.17%) |
May 02, 2019 | 61.15 | 61.96 | 59.74 | 59.86 | 2,014,122 | -1.01(-1.66%) |
May 01, 2019 | 62.09 | 62.62 | 60.82 | 60.87 | 1,261,185 | -0.66(-1.07%) |
Apr 30, 2019 | 61.39 | 62.06 | 60.70 | 61.53 | 962,774 | -0.31(-0.50%) |
Apr 29, 2019 | 61.49 | 62.34 | 61.35 | 61.84 | 875,880 | +0.30(+0.49%) |
Apr 26, 2019 | 60.85 | 61.76 | 60.20 | 61.54 | 802,200 | +0.29(+0.47%) |
Apr 25, 2019 | 61.67 | 62.00 | 60.23 | 61.25 | 1,143,817 | -0.57(-0.92%) |
Apr 24, 2019 | 61.60 | 62.66 | 61.52 | 61.82 | 1,362,519 | +0.20(+0.32%) |
Apr 23, 2019 | 59.97 | 61.93 | 59.94 | 61.62 | 1,785,493 | +1.66(+2.77%) |
Apr 22, 2019 | 59.84 | 60.48 | 59.40 | 59.96 | 849,049 | +0.11(+0.18%) |
Apr 18, 2019 | 60.88 | 61.10 | 59.73 | 59.85 | 987,800 | -0.81(-1.34%) |
Apr 17, 2019 | 61.07 | 61.20 | 60.22 | 60.66 | 997,146 | +0.15(+0.25%) |
Apr 16, 2019 | 60.46 | 60.66 | 59.60 | 60.51 | 897,519 | +0.28(+0.46%) |
Apr 15, 2019 | 60.66 | 61.23 | 60.17 | 60.23 | 1,007,453 | +0.05(+0.08%) |
Apr 12, 2019 | 61.00 | 61.00 | 59.51 | 60.18 | 1,256,500 | -0.45(-0.74%) |
Apr 11, 2019 | 60.46 | 61.13 | 59.66 | 60.63 | 1,582,471 | -0.14(-0.23%) |
Apr 10, 2019 | 58.85 | 60.95 | 58.40 | 60.77 | 4,914,064 | +4.64(+8.27%) |
Apr 09, 2019 | 56.84 | 56.99 | 55.94 | 56.13 | 1,044,093 | -0.95(-1.66%) |
Apr 08, 2019 | 56.16 | 57.09 | 55.96 | 57.08 | 1,289,754 | +0.79(+1.40%) |
Apr 05, 2019 | 55.50 | 56.38 | 55.32 | 56.29 | 1,338,800 | +0.91(+1.64%) |
Apr 04, 2019 | 54.94 | 55.39 | 54.73 | 55.38 | 807,927 | +0.53(+0.97%) |
Apr 03, 2019 | 54.43 | 55.49 | 54.30 | 54.85 | 1,278,254 | +0.95(+1.76%) |
Apr 02, 2019 | 54.20 | 54.46 | 53.24 | 53.90 | 718,123 | -0.21(-0.39%) |
Apr 01, 2019 | 53.29 | 54.20 | 53.18 | 54.11 | 1,303,880 | +1.27(+2.40%) |
Mar 29, 2019 | 52.68 | 53.00 | 52.35 | 52.84 | 904,100 | +0.82(+1.58%) |
Mar 28, 2019 | 51.21 | 52.08 | 51.00 | 52.02 | 1,068,728 | +0.83(+1.62%) |
Mar 27, 2019 | 50.98 | 51.40 | 50.21 | 51.19 | 861,973 | +0.27(+0.53%) |
Mar 26, 2019 | 52.10 | 52.39 | 50.59 | 50.92 | 1,396,588 | -0.80(-1.55%) |
Mar 25, 2019 | 52.22 | 52.54 | 51.32 | 51.72 | 1,252,668 | -0.69(-1.32%) |
Mar 22, 2019 | 54.53 | 54.77 | 51.87 | 52.41 | 1,948,400 | -2.40(-4.38%) |
Mar 21, 2019 | 55.42 | 55.78 | 54.05 | 54.81 | 1,467,964 | -0.84(-1.51%) |
Mar 20, 2019 | 55.31 | 56.04 | 54.79 | 55.65 | 1,647,760 | +0.20(+0.36%) |
Mar 19, 2019 | 54.91 | 55.79 | 54.70 | 55.45 | 1,528,317 | +0.77(+1.41%) |
Mar 18, 2019 | 54.10 | 54.76 | 53.76 | 54.68 | 1,190,897 | +0.97(+1.81%) |
Mar 15, 2019 | 54.76 | 55.35 | 53.61 | 53.71 | 1,488,400 | -0.73(-1.34%) |
Mar 14, 2019 | 55.00 | 55.62 | 54.16 | 54.44 | 1,383,341 | -0.27(-0.49%) |
Mar 13, 2019 | 54.06 | 54.93 | 54.01 | 54.71 | 1,483,668 | +0.78(+1.45%) |
Mar 12, 2019 | 53.53 | 54.08 | 52.97 | 53.93 | 1,141,235 | +0.31(+0.58%) |
Mar 11, 2019 | 51.30 | 53.75 | 51.30 | 53.62 | 1,748,673 | +2.46(+4.81%) |
Mar 08, 2019 | 49.67 | 51.36 | 49.06 | 51.16 | 1,673,000 | +0.94(+1.87%) |
Mar 07, 2019 | 51.22 | 51.66 | 50.22 | 50.22 | 1,442,139 | -1.15(-2.24%) |
Mar 06, 2019 | 52.10 | 52.24 | 51.10 | 51.37 | 1,204,922 | -0.82(-1.57%) |
Mar 05, 2019 | 52.52 | 53.12 | 51.96 | 52.19 | 679,110 | -0.30(-0.57%) |
Mar 04, 2019 | 53.51 | 53.68 | 51.80 | 52.49 | 1,161,499 | -0.92(-1.72%) |