Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.11 | 46.50 | 45.76 | 46.05 | 608,100 | -0.71(-1.52%) |
May 30, 2019 | 46.64 | 47.20 | 46.22 | 46.76 | 341,161 | +0.34(+0.73%) |
May 29, 2019 | 46.21 | 46.86 | 45.81 | 46.42 | 657,309 | -0.12(-0.26%) |
May 28, 2019 | 47.32 | 47.99 | 46.49 | 46.54 | 433,406 | -0.84(-1.77%) |
May 24, 2019 | 47.85 | 47.92 | 47.30 | 47.38 | 433,000 | -0.11(-0.23%) |
May 23, 2019 | 47.51 | 47.99 | 47.16 | 47.49 | 460,389 | -0.82(-1.70%) |
May 22, 2019 | 48.72 | 48.72 | 48.18 | 48.31 | 471,053 | -0.51(-1.04%) |
May 21, 2019 | 48.99 | 49.65 | 48.65 | 48.82 | 381,514 | +0.14(+0.29%) |
May 20, 2019 | 48.94 | 49.55 | 48.55 | 48.68 | 278,054 | -0.59(-1.20%) |
May 17, 2019 | 49.67 | 50.43 | 49.13 | 49.27 | 775,500 | -0.73(-1.46%) |
May 16, 2019 | 49.49 | 50.64 | 49.49 | 50.00 | 407,502 | +0.12(+0.24%) |
May 15, 2019 | 48.85 | 50.15 | 48.81 | 49.88 | 1,022,733 | +0.57(+1.16%) |
May 14, 2019 | 48.88 | 49.65 | 48.86 | 49.31 | 547,391 | +0.40(+0.82%) |
May 13, 2019 | 49.13 | 49.48 | 48.72 | 48.91 | 783,566 | -1.30(-2.59%) |
May 10, 2019 | 49.65 | 50.26 | 48.89 | 50.21 | 741,900 | +0.22(+0.44%) |
May 09, 2019 | 50.03 | 50.40 | 49.47 | 49.99 | 414,433 | -0.45(-0.89%) |
May 08, 2019 | 51.43 | 51.69 | 50.42 | 50.44 | 447,518 | -1.25(-2.42%) |
May 07, 2019 | 52.64 | 53.14 | 51.21 | 51.69 | 680,736 | -1.52(-2.86%) |
May 06, 2019 | 51.91 | 53.54 | 51.68 | 53.21 | 504,290 | +0.36(+0.68%) |
May 03, 2019 | 52.58 | 53.00 | 52.20 | 52.85 | 532,700 | +0.53(+1.01%) |
May 02, 2019 | 52.59 | 53.11 | 52.03 | 52.32 | 685,559 | -0.28(-0.53%) |
May 01, 2019 | 52.66 | 54.56 | 52.48 | 52.60 | 1,181,131 | +0.00(+0.00%) |
Apr 30, 2019 | 57.00 | 57.00 | 52.39 | 52.60 | 2,602,047 | -8.92(-14.50%) |
Apr 29, 2019 | 61.57 | 62.06 | 60.77 | 61.52 | 574,626 | +0.06(+0.10%) |
Apr 26, 2019 | 61.33 | 61.77 | 60.90 | 61.46 | 428,300 | +0.18(+0.29%) |
Apr 25, 2019 | 61.78 | 61.88 | 60.55 | 61.28 | 343,272 | -0.35(-0.57%) |
Apr 24, 2019 | 62.18 | 62.39 | 61.60 | 61.63 | 292,320 | -0.50(-0.80%) |
Apr 23, 2019 | 61.69 | 62.39 | 61.59 | 62.13 | 890,245 | +0.73(+1.19%) |
Apr 22, 2019 | 61.20 | 61.59 | 60.75 | 61.40 | 343,612 | +0.13(+0.21%) |
Apr 18, 2019 | 61.53 | 61.73 | 60.76 | 61.27 | 324,000 | -0.22(-0.36%) |
Apr 17, 2019 | 62.92 | 62.95 | 61.45 | 61.49 | 462,971 | -1.19(-1.90%) |
Apr 16, 2019 | 63.53 | 63.75 | 62.54 | 62.68 | 801,875 | -0.89(-1.40%) |
Apr 15, 2019 | 62.96 | 63.74 | 62.90 | 63.57 | 1,293,448 | +0.44(+0.70%) |
Apr 12, 2019 | 64.14 | 64.17 | 63.02 | 63.13 | 764,100 | -0.57(-0.89%) |
Apr 11, 2019 | 63.65 | 63.95 | 63.33 | 63.70 | 324,888 | +0.29(+0.46%) |
Apr 10, 2019 | 63.58 | 64.17 | 63.30 | 63.41 | 1,029,718 | -0.10(-0.16%) |
Apr 09, 2019 | 62.62 | 63.84 | 62.62 | 63.51 | 350,903 | +0.51(+0.81%) |
Apr 08, 2019 | 62.63 | 63.05 | 62.11 | 63.00 | 565,139 | +0.00(+0.00%) |
Apr 05, 2019 | 63.29 | 64.01 | 62.87 | 63.00 | 578,800 | -0.13(-0.21%) |
Apr 04, 2019 | 63.32 | 63.61 | 62.07 | 63.13 | 343,210 | -0.06(-0.09%) |
Apr 03, 2019 | 62.85 | 63.58 | 62.63 | 63.19 | 410,580 | +0.88(+1.41%) |
Apr 02, 2019 | 65.19 | 65.35 | 60.67 | 62.31 | 1,562,150 | -3.31(-5.04%) |
Apr 01, 2019 | 65.06 | 65.90 | 64.70 | 65.62 | 306,354 | +0.88(+1.36%) |
Mar 29, 2019 | 64.76 | 65.40 | 64.50 | 64.74 | 673,500 | +0.49(+0.76%) |
Mar 28, 2019 | 64.68 | 64.89 | 64.05 | 64.25 | 307,784 | -0.25(-0.39%) |
Mar 27, 2019 | 64.80 | 64.97 | 63.70 | 64.50 | 820,712 | -0.35(-0.54%) |
Mar 26, 2019 | 64.14 | 65.17 | 64.02 | 64.85 | 650,378 | +1.18(+1.85%) |
Mar 25, 2019 | 64.44 | 65.19 | 63.51 | 63.67 | 663,829 | -0.84(-1.30%) |
Mar 22, 2019 | 66.27 | 66.57 | 64.45 | 64.51 | 308,100 | -2.18(-3.27%) |
Mar 21, 2019 | 65.23 | 66.86 | 65.21 | 66.69 | 472,200 | +1.17(+1.79%) |
Mar 20, 2019 | 66.01 | 66.20 | 65.11 | 65.52 | 642,095 | -0.31(-0.47%) |
Mar 19, 2019 | 65.46 | 65.95 | 64.75 | 65.83 | 434,527 | +0.74(+1.14%) |
Mar 18, 2019 | 64.65 | 65.46 | 64.43 | 65.09 | 474,287 | +0.46(+0.71%) |
Mar 15, 2019 | 65.05 | 66.02 | 64.11 | 64.63 | 1,185,800 | -0.46(-0.71%) |
Mar 14, 2019 | 65.25 | 65.50 | 64.82 | 65.09 | 272,560 | -0.03(-0.05%) |
Mar 13, 2019 | 65.78 | 66.33 | 65.02 | 65.12 | 745,590 | -0.39(-0.60%) |
Mar 12, 2019 | 65.69 | 65.69 | 64.96 | 65.51 | 296,432 | +0.07(+0.11%) |
Mar 11, 2019 | 64.63 | 65.70 | 64.39 | 65.44 | 495,212 | +1.23(+1.92%) |
Mar 08, 2019 | 64.24 | 64.82 | 63.80 | 64.21 | 224,000 | -0.48(-0.74%) |
Mar 07, 2019 | 64.70 | 65.18 | 64.36 | 64.69 | 394,972 | +0.22(+0.34%) |
Mar 06, 2019 | 65.53 | 65.72 | 64.29 | 64.47 | 341,044 | -0.95(-1.45%) |
Mar 05, 2019 | 66.64 | 66.64 | 65.39 | 65.42 | 457,777 | -1.10(-1.65%) |
Mar 04, 2019 | 67.82 | 67.82 | 66.25 | 66.52 | 511,331 | -0.98(-1.45%) |