Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.32 | 51.98 | 51.28 | 51.76 | 153,400 | -0.94(-1.78%) |
May 30, 2019 | 52.61 | 52.75 | 52.46 | 52.70 | 49,568 | +0.00(+0.00%) |
May 29, 2019 | 52.63 | 52.87 | 52.34 | 52.70 | 70,264 | -0.33(-0.62%) |
May 28, 2019 | 53.95 | 53.98 | 52.99 | 53.03 | 63,865 | -0.27(-0.51%) |
May 24, 2019 | 53.31 | 53.44 | 53.12 | 53.30 | 35,100 | +0.26(+0.49%) |
May 23, 2019 | 52.69 | 53.20 | 52.36 | 53.04 | 125,538 | -4.06(-7.11%) |
May 22, 2019 | 57.26 | 57.63 | 56.90 | 57.10 | 97,724 | -1.76(-2.99%) |
May 21, 2019 | 58.28 | 59.00 | 57.89 | 58.86 | 55,307 | +0.49(+0.84%) |
May 20, 2019 | 58.15 | 58.37 | 57.74 | 58.37 | 47,152 | -1.13(-1.90%) |
May 17, 2019 | 59.40 | 59.85 | 59.40 | 59.50 | 112,900 | -0.91(-1.50%) |
May 16, 2019 | 59.75 | 60.51 | 59.74 | 60.41 | 35,503 | -0.42(-0.70%) |
May 15, 2019 | 58.12 | 61.19 | 58.05 | 60.83 | 92,379 | +1.38(+2.31%) |
May 14, 2019 | 59.16 | 59.63 | 58.90 | 59.45 | 39,342 | +1.02(+1.75%) |
May 13, 2019 | 58.11 | 59.02 | 58.07 | 58.43 | 67,337 | -2.96(-4.82%) |
May 10, 2019 | 62.01 | 62.07 | 60.08 | 61.39 | 69,800 | -1.92(-3.03%) |
May 09, 2019 | 62.55 | 63.59 | 62.28 | 63.31 | 49,893 | -0.67(-1.05%) |
May 08, 2019 | 63.41 | 64.37 | 63.40 | 63.98 | 30,224 | +1.07(+1.70%) |
May 07, 2019 | 63.63 | 63.72 | 62.70 | 62.91 | 73,977 | -1.74(-2.69%) |
May 06, 2019 | 63.47 | 64.76 | 63.32 | 64.65 | 35,460 | -1.10(-1.68%) |
May 03, 2019 | 65.08 | 65.75 | 65.05 | 65.75 | 29,500 | +0.47(+0.72%) |
May 02, 2019 | 65.86 | 65.86 | 65.17 | 65.28 | 18,185 | +0.62(+0.96%) |
May 01, 2019 | 65.40 | 65.76 | 64.66 | 64.66 | 24,315 | -1.08(-1.64%) |
Apr 30, 2019 | 65.07 | 65.75 | 64.97 | 65.74 | 32,157 | +0.61(+0.94%) |
Apr 29, 2019 | 64.89 | 65.15 | 64.80 | 65.12 | 23,915 | +0.10(+0.15%) |
Apr 26, 2019 | 65.00 | 65.46 | 64.87 | 65.03 | 40,300 | +0.72(+1.11%) |
Apr 25, 2019 | 64.41 | 64.54 | 64.25 | 64.31 | 49,551 | -0.76(-1.17%) |
Apr 24, 2019 | 65.40 | 65.61 | 65.00 | 65.07 | 44,003 | -1.24(-1.87%) |
Apr 23, 2019 | 66.45 | 66.45 | 66.20 | 66.31 | 29,807 | -0.46(-0.69%) |
Apr 22, 2019 | 66.87 | 67.20 | 66.55 | 66.77 | 25,675 | -0.06(-0.09%) |
Apr 18, 2019 | 66.50 | 66.90 | 66.35 | 66.83 | 46,600 | +1.04(+1.58%) |
Apr 17, 2019 | 65.90 | 66.00 | 65.55 | 65.79 | 44,441 | +1.48(+2.30%) |
Apr 16, 2019 | 64.55 | 64.64 | 64.25 | 64.31 | 25,269 | +0.43(+0.67%) |
Apr 15, 2019 | 63.79 | 63.91 | 63.64 | 63.88 | 26,923 | -0.22(-0.34%) |
Apr 12, 2019 | 64.17 | 64.37 | 63.90 | 64.10 | 37,800 | +1.80(+2.89%) |
Apr 11, 2019 | 62.45 | 62.68 | 62.08 | 62.30 | 25,630 | +0.19(+0.31%) |
Apr 10, 2019 | 61.81 | 62.24 | 61.75 | 62.11 | 27,641 | +0.07(+0.11%) |
Apr 09, 2019 | 62.48 | 62.53 | 62.04 | 62.04 | 38,930 | -0.91(-1.45%) |
Apr 08, 2019 | 63.05 | 63.18 | 62.78 | 62.95 | 35,335 | +1.19(+1.93%) |
Apr 05, 2019 | 62.72 | 63.01 | 61.51 | 61.76 | 44,200 | -1.25(-1.98%) |
Apr 04, 2019 | 62.88 | 63.30 | 62.75 | 63.01 | 48,338 | +0.62(+0.99%) |
Apr 03, 2019 | 62.33 | 62.65 | 62.23 | 62.39 | 60,554 | +0.69(+1.12%) |
Apr 02, 2019 | 61.67 | 61.74 | 61.40 | 61.70 | 49,931 | +0.66(+1.08%) |
Apr 01, 2019 | 60.56 | 61.16 | 60.39 | 61.04 | 97,606 | +2.47(+4.22%) |
Mar 29, 2019 | 58.10 | 58.72 | 58.10 | 58.57 | 41,800 | +0.92(+1.60%) |
Mar 28, 2019 | 57.65 | 57.76 | 57.23 | 57.65 | 40,259 | -0.30(-0.52%) |
Mar 27, 2019 | 58.04 | 58.08 | 57.28 | 57.95 | 46,518 | +0.84(+1.47%) |
Mar 26, 2019 | 56.98 | 57.37 | 56.75 | 57.11 | 34,942 | -0.38(-0.66%) |
Mar 25, 2019 | 57.26 | 57.60 | 57.06 | 57.49 | 21,493 | +0.32(+0.56%) |
Mar 22, 2019 | 57.77 | 57.82 | 56.67 | 57.17 | 58,300 | -1.67(-2.85%) |
Mar 21, 2019 | 58.44 | 58.90 | 58.43 | 58.84 | 32,230 | -0.49(-0.83%) |
Mar 20, 2019 | 58.70 | 59.72 | 58.54 | 59.34 | 39,590 | +0.13(+0.23%) |
Mar 19, 2019 | 60.24 | 60.31 | 59.13 | 59.20 | 106,779 | +1.02(+1.75%) |
Mar 18, 2019 | 57.94 | 58.18 | 57.85 | 58.18 | 44,920 | -0.30(-0.51%) |
Mar 15, 2019 | 58.40 | 58.61 | 58.04 | 58.48 | 53,300 | +0.79(+1.37%) |
Mar 14, 2019 | 57.89 | 57.90 | 57.50 | 57.69 | 21,237 | +0.02(+0.03%) |
Mar 13, 2019 | 57.33 | 57.84 | 57.33 | 57.67 | 38,217 | +0.67(+1.18%) |
Mar 12, 2019 | 57.56 | 57.58 | 56.86 | 57.00 | 35,441 | -0.20(-0.35%) |
Mar 11, 2019 | 56.94 | 57.45 | 56.76 | 57.20 | 25,005 | +0.70(+1.24%) |
Mar 08, 2019 | 55.83 | 56.51 | 55.80 | 56.50 | 34,800 | +0.06(+0.11%) |
Mar 07, 2019 | 57.07 | 57.07 | 56.10 | 56.44 | 42,898 | -2.53(-4.29%) |
Mar 06, 2019 | 59.31 | 59.31 | 58.88 | 58.97 | 22,795 | -0.70(-1.17%) |
Mar 05, 2019 | 60.08 | 60.08 | 59.40 | 59.67 | 25,147 | -0.79(-1.31%) |
Mar 04, 2019 | 60.94 | 61.00 | 60.15 | 60.46 | 40,779 | -0.44(-0.71%) |