Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.27 | 61.37 | 59.11 | 61.35 | 596,800 | +1.33(+2.22%) |
May 30, 2019 | 58.97 | 60.92 | 58.64 | 60.02 | 564,092 | +1.18(+2.01%) |
May 29, 2019 | 59.01 | 59.15 | 58.15 | 58.84 | 428,780 | -0.34(-0.57%) |
May 28, 2019 | 59.44 | 60.12 | 58.62 | 59.18 | 697,425 | +0.02(+0.03%) |
May 24, 2019 | 59.12 | 60.14 | 58.63 | 59.16 | 743,100 | +0.17(+0.29%) |
May 23, 2019 | 59.16 | 59.16 | 57.08 | 58.99 | 696,135 | +0.03(+0.05%) |
May 22, 2019 | 59.38 | 59.68 | 58.11 | 58.96 | 615,594 | -0.49(-0.82%) |
May 21, 2019 | 59.49 | 60.44 | 59.08 | 59.45 | 504,149 | +0.16(+0.27%) |
May 20, 2019 | 59.34 | 59.66 | 57.57 | 59.29 | 502,000 | -0.48(-0.80%) |
May 17, 2019 | 60.71 | 61.80 | 59.46 | 59.77 | 556,600 | -1.12(-1.84%) |
May 16, 2019 | 60.76 | 61.70 | 60.76 | 60.89 | 642,327 | +0.07(+0.12%) |
May 15, 2019 | 59.72 | 61.36 | 59.55 | 60.82 | 746,940 | +0.79(+1.32%) |
May 14, 2019 | 60.01 | 61.00 | 59.80 | 60.03 | 736,216 | +0.03(+0.05%) |
May 13, 2019 | 59.25 | 60.15 | 58.71 | 60.00 | 975,290 | -0.39(-0.65%) |
May 10, 2019 | 59.79 | 60.66 | 59.69 | 60.39 | 840,100 | +0.34(+0.57%) |
May 09, 2019 | 58.39 | 60.97 | 58.37 | 60.05 | 1,068,175 | +1.13(+1.92%) |
May 08, 2019 | 57.33 | 59.10 | 56.79 | 58.92 | 1,097,105 | +1.68(+2.94%) |
May 07, 2019 | 58.68 | 59.43 | 56.63 | 57.24 | 943,086 | -2.09(-3.52%) |
May 06, 2019 | 58.93 | 60.49 | 58.50 | 59.33 | 1,355,823 | -0.87(-1.45%) |
May 03, 2019 | 66.95 | 67.02 | 59.15 | 60.20 | 4,479,600 | -2.71(-4.31%) |
May 02, 2019 | 60.87 | 63.05 | 60.70 | 62.91 | 2,039,277 | +1.91(+3.13%) |
May 01, 2019 | 61.30 | 62.25 | 60.89 | 61.00 | 766,398 | -0.30(-0.49%) |
Apr 30, 2019 | 62.20 | 62.40 | 60.53 | 61.30 | 444,291 | -0.58(-0.94%) |
Apr 29, 2019 | 61.90 | 62.24 | 61.44 | 61.88 | 516,553 | -0.09(-0.15%) |
Apr 26, 2019 | 61.17 | 62.15 | 61.17 | 61.97 | 532,400 | +1.12(+1.84%) |
Apr 25, 2019 | 60.88 | 61.90 | 60.05 | 60.85 | 733,209 | -0.09(-0.15%) |
Apr 24, 2019 | 60.52 | 61.58 | 60.52 | 60.94 | 466,529 | +0.53(+0.88%) |
Apr 23, 2019 | 59.83 | 60.67 | 59.82 | 60.41 | 336,255 | +0.82(+1.38%) |
Apr 22, 2019 | 59.82 | 60.30 | 59.15 | 59.59 | 266,231 | -0.23(-0.38%) |
Apr 18, 2019 | 58.16 | 59.99 | 58.11 | 59.82 | 352,300 | +1.67(+2.87%) |
Apr 17, 2019 | 58.33 | 59.02 | 57.21 | 58.15 | 406,906 | -1.34(-2.25%) |
Apr 16, 2019 | 60.02 | 60.25 | 59.10 | 59.49 | 258,071 | -0.36(-0.60%) |
Apr 15, 2019 | 60.32 | 60.36 | 59.45 | 59.85 | 539,110 | -0.81(-1.34%) |
Apr 12, 2019 | 60.00 | 60.94 | 59.43 | 60.66 | 339,400 | +0.94(+1.57%) |
Apr 11, 2019 | 58.69 | 59.83 | 58.42 | 59.72 | 513,737 | +1.08(+1.84%) |
Apr 10, 2019 | 57.77 | 58.64 | 57.29 | 58.64 | 493,216 | +0.86(+1.49%) |
Apr 09, 2019 | 58.77 | 58.90 | 57.56 | 57.78 | 518,813 | -1.26(-2.13%) |
Apr 08, 2019 | 59.98 | 60.08 | 58.26 | 59.04 | 578,318 | -1.09(-1.81%) |
Apr 05, 2019 | 59.42 | 60.39 | 59.30 | 60.13 | 640,700 | +0.65(+1.09%) |
Apr 04, 2019 | 58.56 | 59.50 | 58.37 | 59.48 | 337,227 | +1.02(+1.74%) |
Apr 03, 2019 | 59.28 | 59.61 | 58.03 | 58.46 | 412,463 | -0.32(-0.54%) |
Apr 02, 2019 | 58.24 | 58.89 | 57.64 | 58.78 | 344,422 | +0.61(+1.05%) |
Apr 01, 2019 | 59.60 | 59.74 | 57.57 | 58.17 | 746,630 | -0.98(-1.66%) |
Mar 29, 2019 | 57.70 | 59.16 | 57.34 | 59.15 | 888,500 | +1.97(+3.45%) |
Mar 28, 2019 | 56.29 | 57.30 | 55.98 | 57.18 | 511,043 | +1.11(+1.98%) |
Mar 27, 2019 | 55.04 | 56.24 | 55.03 | 56.07 | 397,527 | +1.10(+2.00%) |
Mar 26, 2019 | 53.93 | 55.35 | 53.69 | 54.97 | 425,915 | +1.30(+2.42%) |
Mar 25, 2019 | 54.36 | 54.50 | 53.36 | 53.67 | 444,339 | -0.69(-1.27%) |
Mar 22, 2019 | 55.12 | 55.57 | 54.25 | 54.36 | 533,000 | -0.87(-1.58%) |
Mar 21, 2019 | 54.23 | 56.42 | 54.23 | 55.23 | 517,926 | +1.13(+2.09%) |
Mar 20, 2019 | 54.00 | 54.86 | 53.46 | 54.10 | 556,900 | +0.03(+0.06%) |
Mar 19, 2019 | 55.01 | 55.02 | 53.82 | 54.07 | 539,655 | -0.82(-1.49%) |
Mar 18, 2019 | 53.38 | 55.13 | 53.38 | 54.89 | 627,831 | +1.54(+2.89%) |
Mar 15, 2019 | 54.86 | 55.04 | 53.14 | 53.35 | 1,039,700 | -1.42(-2.59%) |
Mar 14, 2019 | 53.11 | 54.93 | 52.86 | 54.77 | 841,249 | +1.66(+3.13%) |
Mar 13, 2019 | 53.03 | 53.37 | 52.70 | 53.11 | 579,774 | +0.10(+0.19%) |
Mar 12, 2019 | 52.94 | 53.14 | 52.50 | 53.01 | 442,323 | +0.38(+0.72%) |
Mar 11, 2019 | 52.52 | 53.00 | 52.04 | 52.63 | 412,331 | +0.35(+0.67%) |
Mar 08, 2019 | 50.89 | 52.43 | 50.77 | 52.28 | 465,000 | +0.97(+1.89%) |
Mar 07, 2019 | 51.06 | 51.58 | 50.89 | 51.31 | 328,852 | +0.11(+0.21%) |
Mar 06, 2019 | 52.04 | 52.45 | 51.12 | 51.20 | 437,318 | -0.58(-1.12%) |
Mar 05, 2019 | 51.64 | 52.22 | 51.34 | 51.78 | 553,190 | +0.25(+0.49%) |
Mar 04, 2019 | 52.50 | 53.09 | 50.87 | 51.53 | 895,354 | -0.94(-1.79%) |