Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.00 | 61.90 | 60.30 | 60.78 | 642,900 | -1.31(-2.11%) |
May 30, 2019 | 61.68 | 63.00 | 61.57 | 62.09 | 580,874 | +0.90(+1.47%) |
May 29, 2019 | 60.68 | 61.89 | 59.60 | 61.19 | 713,996 | +0.22(+0.36%) |
May 28, 2019 | 60.18 | 61.57 | 59.60 | 60.97 | 929,036 | +1.04(+1.74%) |
May 24, 2019 | 58.45 | 60.85 | 58.23 | 59.93 | 511,300 | +1.85(+3.19%) |
May 23, 2019 | 57.47 | 58.29 | 56.61 | 58.08 | 557,029 | -0.09(-0.15%) |
May 22, 2019 | 57.96 | 59.10 | 57.09 | 58.17 | 522,142 | -0.14(-0.24%) |
May 21, 2019 | 57.20 | 58.44 | 56.51 | 58.31 | 342,559 | +1.56(+2.75%) |
May 20, 2019 | 58.00 | 58.67 | 56.69 | 56.75 | 579,476 | -1.82(-3.11%) |
May 17, 2019 | 60.50 | 61.26 | 58.51 | 58.57 | 761,600 | -2.22(-3.65%) |
May 16, 2019 | 58.19 | 62.50 | 58.19 | 60.79 | 1,389,363 | +2.83(+4.88%) |
May 15, 2019 | 57.00 | 58.06 | 56.56 | 57.96 | 397,218 | +0.92(+1.61%) |
May 14, 2019 | 55.19 | 57.45 | 55.13 | 57.04 | 675,752 | +2.47(+4.53%) |
May 13, 2019 | 57.49 | 58.34 | 54.55 | 54.57 | 765,361 | -4.26(-7.24%) |
May 10, 2019 | 57.80 | 59.50 | 57.41 | 58.83 | 503,700 | +0.70(+1.20%) |
May 09, 2019 | 57.07 | 59.09 | 54.75 | 58.13 | 991,494 | +0.16(+0.28%) |
May 08, 2019 | 55.54 | 60.12 | 55.00 | 57.97 | 1,040,037 | +2.46(+4.43%) |
May 07, 2019 | 55.79 | 56.48 | 54.28 | 55.51 | 761,747 | -0.94(-1.67%) |
May 06, 2019 | 54.03 | 56.83 | 53.85 | 56.45 | 440,325 | +1.27(+2.30%) |
May 03, 2019 | 54.48 | 55.21 | 53.26 | 55.18 | 648,500 | +1.34(+2.49%) |
May 02, 2019 | 53.45 | 53.99 | 52.60 | 53.84 | 441,191 | +0.40(+0.75%) |
May 01, 2019 | 55.79 | 56.00 | 53.41 | 53.44 | 463,235 | -1.96(-3.54%) |
Apr 30, 2019 | 55.39 | 55.95 | 53.60 | 55.40 | 681,335 | +0.02(+0.04%) |
Apr 29, 2019 | 56.44 | 56.79 | 55.01 | 55.38 | 255,731 | -1.17(-2.07%) |
Apr 26, 2019 | 57.00 | 58.05 | 56.25 | 56.55 | 588,600 | +0.07(+0.12%) |
Apr 25, 2019 | 55.31 | 57.20 | 55.00 | 56.48 | 392,637 | +1.06(+1.91%) |
Apr 24, 2019 | 56.46 | 57.02 | 55.18 | 55.42 | 386,257 | -1.00(-1.77%) |
Apr 23, 2019 | 54.08 | 56.92 | 53.47 | 56.42 | 557,607 | +2.45(+4.54%) |
Apr 22, 2019 | 54.74 | 55.76 | 53.36 | 53.97 | 728,982 | -0.88(-1.60%) |
Apr 18, 2019 | 56.35 | 56.99 | 52.55 | 54.85 | 1,259,000 | -1.74(-3.07%) |
Apr 17, 2019 | 58.78 | 58.78 | 55.51 | 56.59 | 709,413 | -2.95(-4.95%) |
Apr 16, 2019 | 57.97 | 59.54 | 57.48 | 59.54 | 605,015 | +2.10(+3.66%) |
Apr 15, 2019 | 58.91 | 59.19 | 56.77 | 57.44 | 500,421 | -1.58(-2.68%) |
Apr 12, 2019 | 59.81 | 59.95 | 58.07 | 59.02 | 577,800 | -0.06(-0.10%) |
Apr 11, 2019 | 59.06 | 59.53 | 58.51 | 59.08 | 425,251 | +0.03(+0.05%) |
Apr 10, 2019 | 57.97 | 59.07 | 57.63 | 59.05 | 501,161 | +1.49(+2.59%) |
Apr 09, 2019 | 58.44 | 59.40 | 57.33 | 57.56 | 508,678 | -0.95(-1.62%) |
Apr 08, 2019 | 58.71 | 58.88 | 57.31 | 58.51 | 461,137 | -0.50(-0.85%) |
Apr 05, 2019 | 57.33 | 59.72 | 57.07 | 59.01 | 649,300 | +1.77(+3.09%) |
Apr 04, 2019 | 57.59 | 58.39 | 56.50 | 57.24 | 675,123 | -0.52(-0.90%) |
Apr 03, 2019 | 54.46 | 57.92 | 54.32 | 57.76 | 937,680 | +3.71(+6.86%) |
Apr 02, 2019 | 52.87 | 54.20 | 52.87 | 54.05 | 361,026 | +1.15(+2.17%) |
Apr 01, 2019 | 54.11 | 54.19 | 52.33 | 52.90 | 617,306 | -0.03(-0.06%) |
Mar 29, 2019 | 52.60 | 53.83 | 52.17 | 52.93 | 675,500 | +0.93(+1.79%) |
Mar 28, 2019 | 50.48 | 52.25 | 50.00 | 52.00 | 487,853 | +1.53(+3.03%) |
Mar 27, 2019 | 52.29 | 52.78 | 49.85 | 50.47 | 818,533 | -1.97(-3.76%) |
Mar 26, 2019 | 51.45 | 52.47 | 50.48 | 52.44 | 376,226 | +1.55(+3.05%) |
Mar 25, 2019 | 49.45 | 51.07 | 48.56 | 50.89 | 628,443 | +1.38(+2.79%) |
Mar 22, 2019 | 52.27 | 52.35 | 49.28 | 49.51 | 630,200 | -3.00(-5.71%) |
Mar 21, 2019 | 50.86 | 52.59 | 50.40 | 52.51 | 411,900 | +1.36(+2.66%) |
Mar 20, 2019 | 52.02 | 52.22 | 50.21 | 51.15 | 482,079 | -0.81(-1.56%) |
Mar 19, 2019 | 53.07 | 53.07 | 51.61 | 51.96 | 488,599 | -0.93(-1.76%) |
Mar 18, 2019 | 52.74 | 54.09 | 52.10 | 52.89 | 798,528 | +0.27(+0.51%) |
Mar 15, 2019 | 52.79 | 52.90 | 52.07 | 52.62 | 1,095,400 | +0.09(+0.17%) |
Mar 14, 2019 | 53.12 | 53.40 | 52.32 | 52.53 | 811,701 | -0.59(-1.11%) |
Mar 13, 2019 | 52.40 | 53.18 | 51.75 | 53.12 | 642,586 | +0.92(+1.76%) |
Mar 12, 2019 | 51.35 | 52.65 | 51.35 | 52.20 | 521,352 | +0.93(+1.81%) |
Mar 11, 2019 | 50.24 | 51.35 | 50.14 | 51.27 | 691,175 | +1.25(+2.50%) |
Mar 08, 2019 | 48.97 | 50.30 | 48.63 | 50.02 | 461,300 | +0.26(+0.52%) |
Mar 07, 2019 | 49.38 | 50.63 | 48.18 | 49.76 | 888,185 | +0.42(+0.85%) |
Mar 06, 2019 | 52.28 | 53.03 | 48.09 | 49.34 | 1,309,674 | -3.04(-5.80%) |
Mar 05, 2019 | 52.80 | 54.00 | 51.17 | 52.38 | 775,128 | -0.41(-0.78%) |
Mar 04, 2019 | 54.15 | 54.45 | 50.85 | 52.79 | 775,774 | -0.69(-1.29%) |