Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.43 | 54.64 | 52.83 | 53.51 | 467,393 | -2.15(-3.86%) |
May 30, 2019 | 55.83 | 56.65 | 55.20 | 55.66 | 665,025 | -0.11(-0.20%) |
May 29, 2019 | 56.53 | 56.63 | 55.48 | 55.78 | 318,764 | -1.37(-2.40%) |
May 28, 2019 | 57.82 | 57.98 | 57.07 | 57.15 | 236,234 | -0.68(-1.17%) |
May 24, 2019 | 57.73 | 57.98 | 56.92 | 57.82 | 269,213 | +0.69(+1.20%) |
May 23, 2019 | 57.57 | 57.59 | 56.41 | 57.14 | 250,906 | -1.51(-2.58%) |
May 22, 2019 | 58.52 | 58.98 | 57.91 | 58.65 | 196,318 | -0.26(-0.44%) |
May 21, 2019 | 57.81 | 59.36 | 57.13 | 58.91 | 476,890 | +1.29(+2.25%) |
May 20, 2019 | 57.02 | 58.45 | 56.82 | 57.61 | 445,370 | -0.28(-0.48%) |
May 17, 2019 | 59.36 | 60.43 | 57.87 | 57.89 | 399,091 | -2.06(-3.43%) |
May 16, 2019 | 60.54 | 61.31 | 59.77 | 59.95 | 317,434 | -0.30(-0.51%) |
May 15, 2019 | 59.04 | 60.62 | 59.03 | 60.25 | 388,805 | +0.51(+0.86%) |
May 14, 2019 | 59.83 | 60.36 | 59.36 | 59.74 | 315,469 | +0.19(+0.32%) |
May 13, 2019 | 61.00 | 61.10 | 58.98 | 59.55 | 566,977 | -3.01(-4.81%) |
May 10, 2019 | 62.34 | 63.04 | 60.59 | 62.55 | 384,800 | +0.15(+0.24%) |
May 09, 2019 | 62.07 | 62.82 | 61.28 | 62.40 | 629,584 | -0.47(-0.74%) |
May 08, 2019 | 64.23 | 64.73 | 62.82 | 62.87 | 597,050 | -1.46(-2.26%) |
May 07, 2019 | 65.52 | 66.36 | 63.49 | 64.32 | 306,839 | -2.25(-3.37%) |
May 06, 2019 | 65.73 | 67.27 | 65.73 | 66.57 | 578,009 | -0.96(-1.42%) |
May 03, 2019 | 66.52 | 67.63 | 66.44 | 67.53 | 388,163 | +1.75(+2.66%) |
May 02, 2019 | 65.35 | 66.59 | 64.94 | 65.78 | 424,443 | +0.17(+0.26%) |
May 01, 2019 | 66.20 | 66.76 | 65.12 | 65.61 | 446,647 | -0.24(-0.36%) |
Apr 30, 2019 | 67.27 | 67.48 | 65.83 | 65.85 | 637,870 | -1.57(-2.33%) |
Apr 29, 2019 | 65.93 | 67.78 | 65.93 | 67.42 | 245,732 | +1.70(+2.59%) |
Apr 26, 2019 | 65.48 | 66.17 | 64.93 | 65.71 | 264,800 | +0.23(+0.35%) |
Apr 25, 2019 | 67.44 | 67.44 | 65.32 | 65.48 | 211,057 | -2.57(-3.78%) |
Apr 24, 2019 | 67.21 | 68.69 | 67.19 | 68.05 | 263,386 | +0.76(+1.13%) |
Apr 23, 2019 | 66.99 | 67.62 | 66.25 | 67.29 | 345,411 | +0.45(+0.67%) |
Apr 22, 2019 | 67.76 | 68.02 | 66.32 | 66.84 | 170,826 | -1.33(-1.95%) |
Apr 18, 2019 | 67.95 | 69.15 | 67.92 | 68.18 | 237,794 | +0.33(+0.49%) |
Apr 17, 2019 | 68.02 | 68.52 | 67.21 | 67.84 | 230,792 | +0.53(+0.79%) |
Apr 16, 2019 | 67.15 | 67.88 | 66.42 | 67.31 | 472,803 | +0.62(+0.93%) |
Apr 15, 2019 | 66.14 | 67.09 | 65.91 | 66.69 | 299,392 | +0.73(+1.11%) |
Apr 12, 2019 | 65.84 | 66.32 | 65.30 | 65.96 | 159,930 | +0.75(+1.15%) |
Apr 11, 2019 | 65.40 | 66.05 | 64.71 | 65.21 | 177,678 | +0.10(+0.16%) |
Apr 10, 2019 | 64.64 | 65.19 | 63.95 | 65.10 | 201,148 | +0.56(+0.87%) |
Apr 09, 2019 | 65.62 | 66.01 | 64.48 | 64.54 | 228,595 | -1.48(-2.23%) |
Apr 08, 2019 | 64.82 | 66.05 | 64.42 | 66.02 | 285,643 | +0.88(+1.34%) |
Apr 05, 2019 | 64.96 | 65.45 | 64.62 | 65.14 | 240,316 | +0.51(+0.80%) |
Apr 04, 2019 | 63.97 | 64.97 | 63.97 | 64.63 | 132,280 | +0.80(+1.25%) |
Apr 03, 2019 | 64.30 | 64.69 | 63.82 | 63.83 | 224,829 | +0.30(+0.46%) |
Apr 02, 2019 | 63.28 | 63.85 | 62.76 | 63.53 | 282,879 | +0.42(+0.66%) |
Apr 01, 2019 | 62.76 | 63.67 | 62.67 | 63.11 | 265,747 | +1.10(+1.78%) |
Mar 29, 2019 | 61.24 | 62.91 | 61.16 | 62.01 | 480,422 | +1.28(+2.10%) |
Mar 28, 2019 | 60.52 | 61.27 | 59.99 | 60.73 | 236,466 | +0.32(+0.54%) |
Mar 27, 2019 | 60.73 | 61.33 | 60.09 | 60.41 | 283,862 | -0.25(-0.41%) |
Mar 26, 2019 | 60.40 | 62.70 | 60.38 | 60.66 | 297,491 | +0.89(+1.50%) |
Mar 25, 2019 | 60.22 | 60.53 | 59.36 | 59.76 | 382,819 | -0.46(-0.76%) |
Mar 22, 2019 | 63.34 | 63.65 | 60.18 | 60.22 | 367,672 | -3.84(-6.00%) |
Mar 21, 2019 | 62.66 | 64.76 | 62.66 | 64.07 | 265,692 | +0.88(+1.39%) |
Mar 20, 2019 | 64.08 | 64.65 | 62.51 | 63.19 | 289,662 | -1.04(-1.62%) |
Mar 19, 2019 | 64.82 | 65.35 | 64.06 | 64.23 | 341,002 | -0.29(-0.44%) |
Mar 18, 2019 | 64.33 | 65.22 | 63.78 | 64.51 | 398,765 | +0.41(+0.64%) |
Mar 15, 2019 | 64.37 | 65.04 | 64.07 | 64.10 | 811,843 | -0.05(-0.07%) |
Mar 14, 2019 | 65.12 | 65.35 | 64.12 | 64.15 | 322,218 | -1.12(-1.71%) |
Mar 13, 2019 | 65.73 | 65.99 | 65.23 | 65.27 | 351,719 | -0.10(-0.16%) |
Mar 12, 2019 | 65.59 | 66.11 | 65.07 | 65.37 | 230,399 | -0.09(-0.13%) |
Mar 11, 2019 | 65.49 | 65.73 | 64.72 | 65.46 | 416,880 | +0.18(+0.28%) |
Mar 08, 2019 | 65.53 | 65.76 | 64.86 | 65.28 | 288,230 | -0.92(-1.39%) |
Mar 07, 2019 | 67.53 | 67.91 | 65.97 | 66.20 | 315,443 | -1.22(-1.82%) |
Mar 06, 2019 | 69.42 | 69.42 | 67.38 | 67.42 | 349,460 | -2.01(-2.90%) |
Mar 05, 2019 | 70.12 | 70.30 | 69.41 | 69.44 | 208,859 | -0.64(-0.91%) |
Mar 04, 2019 | 71.07 | 71.30 | 69.46 | 70.07 | 664,577 | -0.95(-1.34%) |