Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.13 | 53.80 | 52.51 | 52.77 | 838,600 | -0.79(-1.47%) |
May 30, 2019 | 53.02 | 54.34 | 52.90 | 53.56 | 647,286 | +0.73(+1.38%) |
May 29, 2019 | 53.91 | 54.17 | 52.73 | 52.83 | 524,670 | -1.42(-2.62%) |
May 28, 2019 | 54.49 | 55.26 | 54.21 | 54.25 | 295,043 | -0.21(-0.39%) |
May 24, 2019 | 54.62 | 55.05 | 54.26 | 54.46 | 506,600 | +0.03(+0.06%) |
May 23, 2019 | 54.55 | 55.36 | 54.02 | 54.43 | 589,323 | -0.62(-1.13%) |
May 22, 2019 | 54.97 | 55.37 | 54.52 | 55.05 | 471,918 | -0.25(-0.45%) |
May 21, 2019 | 55.57 | 55.98 | 55.24 | 55.30 | 335,293 | -0.07(-0.13%) |
May 20, 2019 | 55.53 | 55.66 | 54.95 | 55.37 | 916,392 | -0.08(-0.14%) |
May 17, 2019 | 54.60 | 55.61 | 54.60 | 55.45 | 593,600 | +0.40(+0.73%) |
May 16, 2019 | 54.52 | 55.66 | 54.04 | 55.05 | 648,085 | +0.71(+1.31%) |
May 15, 2019 | 53.63 | 54.69 | 53.51 | 54.34 | 967,864 | +0.29(+0.54%) |
May 14, 2019 | 54.75 | 55.00 | 53.99 | 54.05 | 1,218,051 | -0.34(-0.63%) |
May 13, 2019 | 55.00 | 55.42 | 53.47 | 54.39 | 1,312,688 | -1.43(-2.56%) |
May 10, 2019 | 55.59 | 56.15 | 54.82 | 55.82 | 451,600 | +0.20(+0.36%) |
May 09, 2019 | 55.90 | 56.45 | 54.86 | 55.62 | 883,654 | -0.34(-0.61%) |
May 08, 2019 | 56.11 | 57.00 | 55.81 | 55.96 | 470,406 | -0.26(-0.46%) |
May 07, 2019 | 56.92 | 57.49 | 55.85 | 56.22 | 601,863 | -0.93(-1.63%) |
May 06, 2019 | 55.54 | 57.45 | 55.40 | 57.15 | 769,905 | +0.89(+1.58%) |
May 03, 2019 | 57.60 | 57.65 | 55.74 | 56.26 | 759,600 | -1.10(-1.92%) |
May 02, 2019 | 57.05 | 58.98 | 55.58 | 57.36 | 1,150,832 | -1.54(-2.61%) |
May 01, 2019 | 59.00 | 59.62 | 56.60 | 58.90 | 1,291,365 | +0.49(+0.84%) |
Apr 30, 2019 | 60.17 | 60.28 | 57.91 | 58.41 | 759,476 | -1.92(-3.18%) |
Apr 29, 2019 | 60.00 | 60.63 | 59.97 | 60.33 | 729,979 | +0.56(+0.94%) |
Apr 26, 2019 | 58.95 | 59.82 | 58.82 | 59.77 | 442,500 | +1.11(+1.89%) |
Apr 25, 2019 | 59.48 | 59.48 | 58.14 | 58.66 | 515,831 | -0.67(-1.13%) |
Apr 24, 2019 | 58.16 | 59.56 | 57.74 | 59.33 | 435,140 | +0.68(+1.16%) |
Apr 23, 2019 | 58.77 | 59.41 | 58.61 | 58.65 | 420,980 | +0.04(+0.07%) |
Apr 22, 2019 | 60.33 | 60.33 | 58.19 | 58.61 | 360,463 | -1.88(-3.11%) |
Apr 18, 2019 | 60.74 | 61.13 | 60.15 | 60.49 | 266,500 | -0.24(-0.40%) |
Apr 17, 2019 | 60.25 | 60.75 | 59.97 | 60.73 | 338,742 | +0.65(+1.08%) |
Apr 16, 2019 | 60.44 | 60.87 | 59.90 | 60.08 | 515,648 | -0.19(-0.32%) |
Apr 15, 2019 | 59.85 | 60.89 | 59.54 | 60.27 | 658,392 | +0.22(+0.37%) |
Apr 12, 2019 | 59.95 | 60.67 | 59.22 | 60.05 | 490,100 | +0.41(+0.69%) |
Apr 11, 2019 | 59.78 | 60.99 | 59.30 | 59.64 | 573,375 | +0.03(+0.05%) |
Apr 10, 2019 | 58.97 | 60.20 | 58.77 | 59.61 | 561,823 | +0.65(+1.10%) |
Apr 09, 2019 | 58.71 | 59.25 | 58.09 | 58.96 | 399,201 | +0.18(+0.31%) |
Apr 08, 2019 | 58.15 | 59.06 | 57.43 | 58.78 | 640,719 | +0.53(+0.91%) |
Apr 05, 2019 | 58.27 | 59.00 | 58.00 | 58.25 | 474,300 | +0.32(+0.55%) |
Apr 04, 2019 | 57.64 | 58.70 | 57.38 | 57.93 | 456,613 | +0.46(+0.80%) |
Apr 03, 2019 | 57.23 | 58.25 | 56.76 | 57.47 | 470,588 | +0.52(+0.91%) |
Apr 02, 2019 | 57.45 | 57.75 | 56.76 | 56.95 | 482,619 | -0.38(-0.66%) |
Apr 01, 2019 | 57.24 | 58.04 | 56.78 | 57.33 | 646,925 | +0.57(+1.00%) |
Mar 29, 2019 | 57.23 | 57.36 | 56.41 | 56.76 | 696,100 | -0.15(-0.26%) |
Mar 28, 2019 | 56.98 | 57.25 | 56.59 | 56.91 | 366,829 | +0.00(+0.00%) |
Mar 27, 2019 | 57.18 | 57.68 | 56.55 | 56.91 | 657,503 | -0.09(-0.16%) |
Mar 26, 2019 | 56.09 | 57.39 | 55.82 | 57.00 | 1,554,883 | +1.03(+1.84%) |
Mar 25, 2019 | 56.78 | 57.26 | 55.52 | 55.97 | 463,389 | -0.35(-0.62%) |
Mar 22, 2019 | 57.39 | 57.39 | 55.85 | 56.32 | 637,300 | -1.15(-2.00%) |
Mar 21, 2019 | 56.58 | 57.73 | 56.24 | 57.47 | 806,490 | +0.74(+1.30%) |
Mar 20, 2019 | 57.76 | 58.20 | 56.02 | 56.73 | 1,039,007 | -1.06(-1.83%) |
Mar 19, 2019 | 59.15 | 59.53 | 57.59 | 57.79 | 587,320 | -1.27(-2.15%) |
Mar 18, 2019 | 59.31 | 59.89 | 58.50 | 59.06 | 1,007,249 | -0.43(-0.72%) |
Mar 15, 2019 | 59.87 | 60.21 | 58.94 | 59.49 | 1,071,500 | -0.26(-0.44%) |
Mar 14, 2019 | 58.95 | 60.01 | 58.46 | 59.75 | 829,803 | +0.77(+1.31%) |
Mar 13, 2019 | 62.32 | 62.32 | 58.44 | 58.98 | 1,637,885 | -2.96(-4.78%) |
Mar 12, 2019 | 61.15 | 62.10 | 60.51 | 61.94 | 628,717 | +0.69(+1.13%) |
Mar 11, 2019 | 62.00 | 62.00 | 60.10 | 61.25 | 663,536 | -1.14(-1.83%) |
Mar 08, 2019 | 61.72 | 62.39 | 61.40 | 62.39 | 315,600 | +0.35(+0.56%) |
Mar 07, 2019 | 63.10 | 63.49 | 61.95 | 62.04 | 582,127 | -1.06(-1.68%) |
Mar 06, 2019 | 62.65 | 63.51 | 62.11 | 63.10 | 613,498 | +0.26(+0.41%) |
Mar 05, 2019 | 62.25 | 63.00 | 61.51 | 62.84 | 563,952 | +0.46(+0.74%) |
Mar 04, 2019 | 66.54 | 66.54 | 62.26 | 62.38 | 984,524 | -4.01(-6.04%) |