Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.82 | 54.50 | 53.24 | 53.32 | 943,705 | -1.53(-2.78%) |
May 30, 2019 | 55.47 | 55.81 | 54.73 | 54.85 | 642,566 | -0.92(-1.65%) |
May 29, 2019 | 55.16 | 56.06 | 54.39 | 55.77 | 555,613 | -0.21(-0.38%) |
May 28, 2019 | 56.33 | 56.68 | 55.74 | 55.98 | 626,751 | -0.11(-0.20%) |
May 24, 2019 | 57.10 | 57.42 | 55.40 | 56.09 | 795,383 | -0.44(-0.77%) |
May 23, 2019 | 56.76 | 56.95 | 55.61 | 56.53 | 937,801 | -1.73(-2.97%) |
May 22, 2019 | 59.49 | 59.89 | 58.19 | 58.26 | 1,023,882 | -1.74(-2.90%) |
May 21, 2019 | 58.97 | 60.17 | 58.97 | 60.00 | 782,791 | +1.63(+2.79%) |
May 20, 2019 | 57.10 | 58.71 | 57.10 | 58.37 | 1,132,037 | +0.68(+1.17%) |
May 17, 2019 | 57.99 | 58.83 | 57.48 | 57.70 | 857,961 | -0.81(-1.38%) |
May 16, 2019 | 57.56 | 59.02 | 57.30 | 58.50 | 1,468,083 | +1.76(+3.10%) |
May 15, 2019 | 56.02 | 57.10 | 55.61 | 56.74 | 1,269,868 | +1.30(+2.34%) |
May 14, 2019 | 54.55 | 55.90 | 54.42 | 55.44 | 880,470 | +1.37(+2.54%) |
May 13, 2019 | 55.55 | 55.63 | 53.19 | 54.07 | 1,325,051 | -2.47(-4.36%) |
May 10, 2019 | 56.02 | 57.01 | 55.11 | 56.54 | 988,618 | +0.46(+0.83%) |
May 09, 2019 | 54.80 | 57.16 | 53.49 | 56.07 | 1,866,380 | +0.31(+0.55%) |
May 08, 2019 | 56.05 | 56.21 | 54.83 | 55.77 | 1,405,385 | -0.41(-0.73%) |
May 07, 2019 | 56.80 | 57.09 | 55.53 | 56.18 | 1,120,152 | -1.28(-2.23%) |
May 06, 2019 | 57.15 | 58.33 | 56.85 | 57.46 | 991,571 | -1.40(-2.38%) |
May 03, 2019 | 57.24 | 59.30 | 57.08 | 58.85 | 2,267,253 | +1.71(+2.98%) |
May 02, 2019 | 61.12 | 62.10 | 56.64 | 57.15 | 3,345,088 | -5.70(-9.07%) |
May 01, 2019 | 64.54 | 64.66 | 62.79 | 62.85 | 1,256,649 | -1.80(-2.78%) |
Apr 30, 2019 | 66.45 | 66.83 | 64.28 | 64.65 | 853,664 | -1.62(-2.45%) |
Apr 29, 2019 | 66.96 | 67.51 | 66.13 | 66.27 | 610,469 | -0.76(-1.13%) |
Apr 26, 2019 | 66.46 | 67.16 | 65.88 | 67.03 | 463,829 | +0.50(+0.75%) |
Apr 25, 2019 | 68.02 | 68.02 | 66.47 | 66.53 | 543,800 | -1.80(-2.63%) |
Apr 24, 2019 | 69.80 | 70.34 | 68.10 | 68.33 | 792,203 | -1.71(-2.44%) |
Apr 23, 2019 | 69.50 | 70.57 | 68.74 | 70.03 | 673,022 | +0.71(+1.03%) |
Apr 22, 2019 | 69.85 | 70.22 | 69.12 | 69.32 | 388,587 | -0.39(-0.56%) |
Apr 18, 2019 | 70.50 | 70.80 | 69.47 | 69.71 | 606,140 | -0.51(-0.73%) |
Apr 17, 2019 | 71.17 | 71.68 | 70.04 | 70.22 | 980,445 | -1.07(-1.50%) |
Apr 16, 2019 | 71.93 | 72.37 | 70.90 | 71.28 | 673,777 | -0.60(-0.84%) |
Apr 15, 2019 | 72.19 | 72.25 | 70.96 | 71.89 | 913,167 | +1.08(+1.52%) |
Apr 12, 2019 | 70.38 | 71.01 | 69.57 | 70.81 | 823,327 | +1.61(+2.33%) |
Apr 11, 2019 | 69.27 | 69.80 | 68.63 | 69.20 | 979,508 | -0.25(-0.36%) |
Apr 10, 2019 | 68.99 | 69.88 | 67.98 | 69.45 | 1,081,029 | +0.27(+0.39%) |
Apr 09, 2019 | 69.87 | 69.88 | 68.78 | 69.18 | 925,302 | -1.07(-1.52%) |
Apr 08, 2019 | 70.52 | 70.63 | 69.13 | 70.25 | 2,593,481 | -0.32(-0.46%) |
Apr 05, 2019 | 69.46 | 70.61 | 68.55 | 70.57 | 2,075,420 | +1.50(+2.17%) |
Apr 04, 2019 | 66.45 | 69.19 | 65.92 | 69.07 | 1,194,692 | +2.76(+4.17%) |
Apr 03, 2019 | 66.18 | 67.60 | 65.72 | 66.31 | 1,986,947 | +0.88(+1.35%) |
Apr 02, 2019 | 64.65 | 65.98 | 63.97 | 65.43 | 1,260,252 | +0.74(+1.15%) |
Apr 01, 2019 | 63.82 | 65.16 | 63.60 | 64.68 | 758,057 | +1.79(+2.84%) |
Mar 29, 2019 | 62.77 | 63.70 | 62.60 | 62.90 | 660,625 | +0.22(+0.35%) |
Mar 28, 2019 | 61.95 | 63.13 | 61.86 | 62.67 | 951,694 | +0.74(+1.20%) |
Mar 27, 2019 | 62.38 | 63.26 | 61.70 | 61.93 | 712,161 | +0.03(+0.04%) |
Mar 26, 2019 | 60.42 | 61.94 | 59.96 | 61.90 | 1,240,638 | +1.78(+2.96%) |
Mar 25, 2019 | 61.33 | 62.01 | 59.76 | 60.12 | 1,426,552 | -1.12(-1.83%) |
Mar 22, 2019 | 63.82 | 63.95 | 60.88 | 61.25 | 892,163 | -3.36(-5.19%) |
Mar 21, 2019 | 63.16 | 65.21 | 63.16 | 64.60 | 777,080 | +0.59(+0.93%) |
Mar 20, 2019 | 63.82 | 64.90 | 63.34 | 64.01 | 788,531 | -0.23(-0.36%) |
Mar 19, 2019 | 65.57 | 66.23 | 64.00 | 64.24 | 581,058 | -0.74(-1.14%) |
Mar 18, 2019 | 64.29 | 65.00 | 63.42 | 64.98 | 587,584 | +0.82(+1.29%) |
Mar 15, 2019 | 63.79 | 64.65 | 63.44 | 64.16 | 755,031 | +0.47(+0.74%) |
Mar 14, 2019 | 63.98 | 64.25 | 63.17 | 63.68 | 525,500 | -0.64(-0.99%) |
Mar 13, 2019 | 64.17 | 64.67 | 63.23 | 64.32 | 668,149 | +0.79(+1.24%) |
Mar 12, 2019 | 64.00 | 64.39 | 63.46 | 63.54 | 716,639 | -0.20(-0.32%) |
Mar 11, 2019 | 62.99 | 64.21 | 62.56 | 63.74 | 580,963 | +1.15(+1.84%) |
Mar 08, 2019 | 63.05 | 63.20 | 61.77 | 62.59 | 642,068 | -1.28(-2.00%) |
Mar 07, 2019 | 65.53 | 65.97 | 63.16 | 63.87 | 1,115,488 | -1.62(-2.48%) |
Mar 06, 2019 | 64.78 | 66.75 | 64.45 | 65.49 | 1,024,173 | +1.13(+1.76%) |
Mar 05, 2019 | 65.41 | 65.76 | 64.33 | 64.36 | 825,871 | -1.11(-1.70%) |
Mar 04, 2019 | 65.04 | 65.97 | 63.84 | 65.47 | 1,604,241 | +0.92(+1.42%) |