Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.79 | 56.98 | 54.82 | 54.93 | 327,800 | -2.12(-3.72%) |
May 30, 2019 | 55.76 | 57.29 | 55.59 | 57.05 | 372,958 | +1.13(+2.02%) |
May 29, 2019 | 56.57 | 57.07 | 55.46 | 55.92 | 448,283 | -1.30(-2.27%) |
May 28, 2019 | 57.25 | 58.53 | 56.69 | 57.22 | 359,313 | +0.04(+0.07%) |
May 24, 2019 | 57.03 | 58.66 | 56.80 | 57.18 | 301,200 | +0.55(+0.97%) |
May 23, 2019 | 57.64 | 58.66 | 55.90 | 56.63 | 333,217 | -1.94(-3.31%) |
May 22, 2019 | 59.13 | 60.27 | 57.66 | 58.57 | 221,434 | -0.93(-1.56%) |
May 21, 2019 | 59.07 | 59.70 | 58.31 | 59.50 | 411,714 | +0.96(+1.64%) |
May 20, 2019 | 60.98 | 60.98 | 58.42 | 58.54 | 519,293 | -2.89(-4.70%) |
May 17, 2019 | 62.48 | 63.27 | 61.27 | 61.43 | 455,800 | -2.03(-3.20%) |
May 16, 2019 | 63.12 | 64.39 | 63.12 | 63.46 | 354,412 | +0.60(+0.95%) |
May 15, 2019 | 62.22 | 63.59 | 62.14 | 62.86 | 498,473 | -0.09(-0.14%) |
May 14, 2019 | 61.17 | 63.69 | 60.71 | 62.95 | 432,733 | +2.33(+3.84%) |
May 13, 2019 | 62.12 | 63.37 | 60.29 | 60.62 | 637,440 | -3.49(-5.44%) |
May 10, 2019 | 62.04 | 64.13 | 61.65 | 64.11 | 763,200 | +1.66(+2.66%) |
May 09, 2019 | 62.49 | 63.19 | 60.33 | 62.45 | 526,067 | -1.01(-1.59%) |
May 08, 2019 | 62.23 | 64.95 | 61.35 | 63.46 | 451,728 | +0.89(+1.42%) |
May 07, 2019 | 64.90 | 66.27 | 61.03 | 62.57 | 756,639 | -4.68(-6.96%) |
May 06, 2019 | 65.90 | 67.49 | 65.44 | 67.25 | 478,589 | -0.74(-1.09%) |
May 03, 2019 | 65.62 | 68.05 | 64.60 | 67.99 | 503,600 | +2.86(+4.39%) |
May 02, 2019 | 64.05 | 66.50 | 63.80 | 65.13 | 408,939 | +0.97(+1.51%) |
May 01, 2019 | 66.10 | 66.50 | 63.96 | 64.16 | 373,407 | -1.84(-2.79%) |
Apr 30, 2019 | 67.65 | 67.96 | 65.25 | 66.00 | 525,068 | -1.47(-2.18%) |
Apr 29, 2019 | 68.30 | 68.53 | 67.00 | 67.47 | 335,639 | -0.88(-1.29%) |
Apr 26, 2019 | 68.25 | 68.81 | 67.37 | 68.35 | 531,300 | -0.28(-0.41%) |
Apr 25, 2019 | 67.61 | 68.91 | 67.01 | 68.63 | 351,805 | +0.90(+1.33%) |
Apr 24, 2019 | 68.14 | 68.92 | 66.65 | 67.73 | 329,515 | -0.06(-0.09%) |
Apr 23, 2019 | 64.75 | 68.68 | 64.75 | 67.79 | 501,486 | +2.43(+3.72%) |
Apr 22, 2019 | 64.25 | 66.06 | 63.35 | 65.36 | 576,945 | +0.93(+1.44%) |
Apr 18, 2019 | 64.74 | 66.14 | 61.96 | 64.43 | 1,142,800 | -0.28(-0.43%) |
Apr 17, 2019 | 68.80 | 68.80 | 62.69 | 64.71 | 987,816 | -3.61(-5.28%) |
Apr 16, 2019 | 72.84 | 73.00 | 68.00 | 68.32 | 747,637 | -3.94(-5.45%) |
Apr 15, 2019 | 72.74 | 73.98 | 71.74 | 72.26 | 376,893 | -0.58(-0.80%) |
Apr 12, 2019 | 72.18 | 73.74 | 71.50 | 72.84 | 498,900 | +1.36(+1.90%) |
Apr 11, 2019 | 73.19 | 74.00 | 71.09 | 71.48 | 519,203 | -1.65(-2.26%) |
Apr 10, 2019 | 72.29 | 74.11 | 71.35 | 73.13 | 403,515 | +1.12(+1.56%) |
Apr 09, 2019 | 73.02 | 73.93 | 71.01 | 72.01 | 455,193 | -1.35(-1.84%) |
Apr 08, 2019 | 74.02 | 74.38 | 72.74 | 73.36 | 367,478 | -1.00(-1.34%) |
Apr 05, 2019 | 71.47 | 74.50 | 71.47 | 74.36 | 406,600 | +3.13(+4.39%) |
Apr 04, 2019 | 73.05 | 73.67 | 70.86 | 71.23 | 409,061 | -1.98(-2.70%) |
Apr 03, 2019 | 73.38 | 74.45 | 71.80 | 73.21 | 494,883 | +0.58(+0.80%) |
Apr 02, 2019 | 69.95 | 73.19 | 67.51 | 72.63 | 407,419 | +2.63(+3.76%) |
Apr 01, 2019 | 70.06 | 71.30 | 69.56 | 70.00 | 551,582 | +0.64(+0.92%) |
Mar 29, 2019 | 69.12 | 69.65 | 67.88 | 69.36 | 731,900 | +1.02(+1.49%) |
Mar 28, 2019 | 67.60 | 68.50 | 66.57 | 68.34 | 325,953 | +1.03(+1.53%) |
Mar 27, 2019 | 70.30 | 71.63 | 65.61 | 67.31 | 817,888 | -1.16(-1.69%) |
Mar 26, 2019 | 66.49 | 68.56 | 65.79 | 68.47 | 484,923 | +2.74(+4.17%) |
Mar 25, 2019 | 64.55 | 66.60 | 63.80 | 65.73 | 716,299 | +1.08(+1.67%) |
Mar 22, 2019 | 68.42 | 68.88 | 64.56 | 64.65 | 650,600 | -4.39(-6.36%) |
Mar 21, 2019 | 67.59 | 70.02 | 67.59 | 69.04 | 466,247 | +0.99(+1.45%) |
Mar 20, 2019 | 68.67 | 69.93 | 67.05 | 68.05 | 633,443 | -0.38(-0.56%) |
Mar 19, 2019 | 68.50 | 69.25 | 67.21 | 68.43 | 419,463 | +0.07(+0.10%) |
Mar 18, 2019 | 68.22 | 70.35 | 67.05 | 68.36 | 781,295 | +0.09(+0.13%) |
Mar 15, 2019 | 66.28 | 68.73 | 65.99 | 68.27 | 1,153,700 | +2.47(+3.75%) |
Mar 14, 2019 | 67.95 | 68.88 | 65.71 | 65.80 | 717,704 | -2.14(-3.15%) |
Mar 13, 2019 | 66.88 | 68.03 | 65.82 | 67.94 | 488,415 | +1.59(+2.40%) |
Mar 12, 2019 | 65.25 | 66.70 | 63.71 | 66.35 | 526,300 | +1.37(+2.11%) |
Mar 11, 2019 | 62.90 | 65.05 | 62.90 | 64.98 | 599,696 | +2.20(+3.50%) |
Mar 08, 2019 | 62.19 | 63.31 | 61.45 | 62.78 | 448,200 | -0.24(-0.38%) |
Mar 07, 2019 | 63.14 | 64.07 | 61.31 | 63.02 | 762,954 | +0.08(+0.13%) |
Mar 06, 2019 | 65.71 | 65.82 | 62.37 | 62.94 | 486,539 | -2.94(-4.46%) |
Mar 05, 2019 | 65.52 | 67.50 | 64.49 | 65.88 | 526,661 | -0.16(-0.24%) |
Mar 04, 2019 | 68.00 | 68.50 | 64.00 | 66.04 | 693,631 | -1.51(-2.24%) |