Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.20 | 52.96 | 51.50 | 51.76 | 3,030,004 | -1.79(-3.34%) |
May 30, 2019 | 54.15 | 54.55 | 53.24 | 53.55 | 1,943,227 | -0.69(-1.28%) |
May 29, 2019 | 53.70 | 54.26 | 53.04 | 54.24 | 2,729,570 | -0.59(-1.08%) |
May 28, 2019 | 55.73 | 56.24 | 54.73 | 54.84 | 2,574,600 | -0.27(-0.49%) |
May 24, 2019 | 55.50 | 56.52 | 54.24 | 55.10 | 2,702,462 | +0.43(+0.78%) |
May 23, 2019 | 57.63 | 57.81 | 53.74 | 54.68 | 5,214,280 | -4.71(-7.93%) |
May 22, 2019 | 60.90 | 61.17 | 59.23 | 59.39 | 3,221,066 | -2.20(-3.57%) |
May 21, 2019 | 60.71 | 61.62 | 60.46 | 61.58 | 2,272,820 | +1.09(+1.81%) |
May 20, 2019 | 60.91 | 61.13 | 60.21 | 60.49 | 2,317,723 | -0.38(-0.62%) |
May 17, 2019 | 60.74 | 61.67 | 60.57 | 60.87 | 1,779,086 | -0.61(-0.99%) |
May 16, 2019 | 60.82 | 61.82 | 60.66 | 61.48 | 2,448,832 | +1.21(+2.01%) |
May 15, 2019 | 58.93 | 60.48 | 58.64 | 60.27 | 2,511,448 | +0.80(+1.34%) |
May 14, 2019 | 58.85 | 60.23 | 58.71 | 59.47 | 2,375,499 | +1.19(+2.03%) |
May 13, 2019 | 58.43 | 58.71 | 57.53 | 58.28 | 2,448,507 | -0.63(-1.07%) |
May 10, 2019 | 58.53 | 59.15 | 57.78 | 58.91 | 2,513,923 | +0.30(+0.51%) |
May 09, 2019 | 57.88 | 58.74 | 57.33 | 58.62 | 2,026,521 | -0.17(-0.28%) |
May 08, 2019 | 57.75 | 59.15 | 57.64 | 58.78 | 2,737,986 | +1.06(+1.83%) |
May 07, 2019 | 57.27 | 57.75 | 56.66 | 57.73 | 9,931,704 | -0.47(-0.81%) |
May 06, 2019 | 57.36 | 58.45 | 56.63 | 58.20 | 2,825,370 | -0.39(-0.66%) |
May 03, 2019 | 58.14 | 59.08 | 57.50 | 58.59 | 2,873,734 | +1.20(+2.10%) |
May 02, 2019 | 57.25 | 58.40 | 56.69 | 57.38 | 3,228,011 | -1.09(-1.87%) |
May 01, 2019 | 59.65 | 60.37 | 58.47 | 58.48 | 2,341,949 | -0.94(-1.58%) |
Apr 30, 2019 | 59.77 | 59.90 | 59.02 | 59.41 | 3,871,953 | +0.19(+0.31%) |
Apr 29, 2019 | 59.32 | 59.69 | 58.70 | 59.23 | 2,954,201 | +0.06(+0.11%) |
Apr 26, 2019 | 58.83 | 59.51 | 58.14 | 59.16 | 4,132,207 | -0.31(-0.51%) |
Apr 25, 2019 | 61.58 | 62.22 | 59.24 | 59.47 | 8,205,793 | -1.55(-2.54%) |
Apr 24, 2019 | 62.78 | 63.24 | 60.93 | 61.02 | 4,617,998 | -1.49(-2.39%) |
Apr 23, 2019 | 62.78 | 63.08 | 61.98 | 62.51 | 4,143,138 | -0.39(-0.62%) |
Apr 22, 2019 | 62.04 | 63.26 | 61.40 | 62.90 | 4,634,915 | +1.87(+3.07%) |
Apr 18, 2019 | 61.20 | 61.70 | 60.84 | 61.03 | 2,373,302 | -0.06(-0.09%) |
Apr 17, 2019 | 61.76 | 62.08 | 60.91 | 61.08 | 2,304,424 | -0.36(-0.59%) |
Apr 16, 2019 | 60.49 | 61.60 | 59.91 | 61.44 | 2,852,550 | +0.71(+1.17%) |
Apr 15, 2019 | 60.88 | 61.40 | 60.46 | 60.73 | 2,203,501 | -0.52(-0.85%) |
Apr 12, 2019 | 60.23 | 61.39 | 59.87 | 61.25 | 6,913,021 | +2.60(+4.44%) |
Apr 11, 2019 | 58.35 | 59.02 | 57.66 | 58.64 | 2,297,144 | -0.06(-0.11%) |
Apr 10, 2019 | 58.34 | 58.96 | 58.23 | 58.71 | 3,083,105 | +0.76(+1.31%) |
Apr 09, 2019 | 58.11 | 58.66 | 57.35 | 57.95 | 3,328,739 | -0.50(-0.86%) |
Apr 08, 2019 | 58.47 | 58.95 | 58.00 | 58.45 | 4,484,676 | +0.07(+0.13%) |
Apr 05, 2019 | 56.52 | 58.47 | 56.40 | 58.38 | 5,146,022 | +2.08(+3.70%) |
Apr 04, 2019 | 55.13 | 56.35 | 54.79 | 56.29 | 2,685,022 | +1.10(+2.00%) |
Apr 03, 2019 | 56.11 | 56.35 | 54.95 | 55.19 | 2,043,763 | -0.73(-1.31%) |
Apr 02, 2019 | 57.03 | 57.03 | 55.71 | 55.92 | 3,300,814 | -0.45(-0.81%) |
Apr 01, 2019 | 56.60 | 56.93 | 55.98 | 56.37 | 2,784,838 | +0.57(+1.01%) |
Mar 29, 2019 | 57.07 | 57.38 | 55.70 | 55.81 | 2,422,514 | -0.68(-1.20%) |
Mar 28, 2019 | 55.23 | 56.55 | 55.17 | 56.49 | 1,885,822 | +0.65(+1.16%) |
Mar 27, 2019 | 56.55 | 57.00 | 55.46 | 55.84 | 2,464,588 | -0.77(-1.36%) |
Mar 26, 2019 | 56.24 | 57.01 | 55.74 | 56.61 | 3,398,644 | +1.44(+2.60%) |
Mar 25, 2019 | 54.30 | 55.42 | 53.79 | 55.17 | 3,234,627 | +0.73(+1.34%) |
Mar 22, 2019 | 55.32 | 55.79 | 53.71 | 54.44 | 3,553,208 | -1.90(-3.37%) |
Mar 21, 2019 | 55.42 | 56.51 | 55.22 | 56.34 | 2,385,856 | +0.79(+1.42%) |
Mar 20, 2019 | 53.68 | 56.18 | 53.22 | 55.55 | 4,214,581 | +1.82(+3.38%) |
Mar 19, 2019 | 55.25 | 55.27 | 53.40 | 53.73 | 3,193,548 | -1.06(-1.93%) |
Mar 18, 2019 | 54.18 | 54.97 | 54.00 | 54.79 | 2,282,159 | +0.82(+1.51%) |
Mar 15, 2019 | 53.32 | 54.31 | 52.97 | 53.97 | 4,661,130 | +0.50(+0.94%) |
Mar 14, 2019 | 53.53 | 54.24 | 53.27 | 53.47 | 3,872,066 | -0.09(-0.17%) |
Mar 13, 2019 | 53.39 | 53.92 | 52.96 | 53.57 | 4,195,634 | +0.78(+1.49%) |
Mar 12, 2019 | 52.02 | 53.19 | 51.76 | 52.78 | 3,091,813 | +1.18(+2.29%) |
Mar 11, 2019 | 51.43 | 52.09 | 50.91 | 51.60 | 4,884,487 | +0.86(+1.69%) |
Mar 08, 2019 | 50.81 | 50.92 | 50.06 | 50.74 | 3,649,567 | -1.49(-2.84%) |
Mar 07, 2019 | 52.51 | 52.81 | 51.67 | 52.23 | 4,737,816 | -0.12(-0.23%) |
Mar 06, 2019 | 53.59 | 53.59 | 51.67 | 52.35 | 4,413,617 | -2.22(-4.07%) |
Mar 05, 2019 | 55.27 | 55.29 | 54.20 | 54.57 | 4,955,122 | -0.17(-0.30%) |
Mar 04, 2019 | 55.15 | 55.36 | 53.52 | 54.74 | 3,598,377 | +0.09(+0.17%) |