Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.40 | 52.80 | 51.20 | 51.80 | 31,005 | -1.40(-2.63%) |
May 30, 2019 | 56.20 | 56.80 | 52.60 | 53.20 | 50,574 | -3.40(-6.01%) |
May 29, 2019 | 51.80 | 57.00 | 51.00 | 56.60 | 57,627 | +4.20(+8.02%) |
May 28, 2019 | 55.00 | 55.40 | 51.80 | 52.40 | 70,532 | -2.40(-4.38%) |
May 24, 2019 | 56.20 | 57.20 | 54.10 | 54.80 | 44,985 | -1.20(-2.14%) |
May 23, 2019 | 57.20 | 57.80 | 55.20 | 56.00 | 44,065 | -2.00(-3.45%) |
May 22, 2019 | 59.00 | 59.20 | 57.00 | 58.00 | 51,180 | -1.20(-2.03%) |
May 21, 2019 | 57.20 | 60.20 | 57.20 | 59.20 | 55,792 | +2.00(+3.50%) |
May 20, 2019 | 57.40 | 57.80 | 55.60 | 57.20 | 46,036 | -0.80(-1.38%) |
May 17, 2019 | 55.80 | 58.60 | 55.10 | 58.00 | 75,625 | +2.20(+3.94%) |
May 16, 2019 | 61.20 | 61.60 | 55.60 | 55.80 | 199,779 | -6.00(-9.71%) |
May 15, 2019 | 63.00 | 63.40 | 58.00 | 61.80 | 132,753 | -1.20(-1.90%) |
May 14, 2019 | 64.40 | 64.60 | 62.20 | 63.00 | 55,142 | -1.00(-1.56%) |
May 13, 2019 | 65.20 | 65.60 | 62.00 | 64.00 | 92,398 | -2.20(-3.32%) |
May 10, 2019 | 63.20 | 67.40 | 63.20 | 66.20 | 78,910 | +2.60(+4.09%) |
May 09, 2019 | 64.60 | 65.60 | 60.40 | 63.60 | 174,897 | -6.60(-9.40%) |
May 08, 2019 | 70.80 | 72.80 | 69.40 | 70.20 | 87,167 | -1.00(-1.40%) |
May 07, 2019 | 72.00 | 73.20 | 70.60 | 71.20 | 55,282 | -1.20(-1.66%) |
May 06, 2019 | 70.00 | 73.80 | 69.60 | 72.40 | 70,205 | -0.80(-1.09%) |
May 03, 2019 | 71.20 | 74.00 | 69.00 | 73.20 | 80,585 | +2.00(+2.81%) |
May 02, 2019 | 74.20 | 74.20 | 70.80 | 71.20 | 97,051 | -3.00(-4.04%) |
May 01, 2019 | 77.60 | 78.00 | 73.40 | 74.20 | 92,449 | -3.20(-4.13%) |
Apr 30, 2019 | 78.20 | 80.00 | 76.20 | 77.40 | 118,988 | -1.00(-1.28%) |
Apr 29, 2019 | 80.00 | 80.00 | 76.80 | 78.40 | 117,482 | -0.20(-0.25%) |
Apr 26, 2019 | 77.40 | 80.00 | 76.20 | 78.60 | 149,845 | +1.60(+2.08%) |
Apr 25, 2019 | 74.00 | 77.40 | 70.40 | 77.00 | 177,990 | +3.00(+4.05%) |
Apr 24, 2019 | 72.60 | 75.00 | 69.40 | 74.00 | 153,831 | +3.80(+5.41%) |
Apr 23, 2019 | 68.60 | 71.40 | 67.00 | 70.20 | 101,737 | +2.20(+3.24%) |
Apr 22, 2019 | 67.60 | 69.40 | 66.20 | 68.00 | 50,074 | +0.40(+0.59%) |
Apr 18, 2019 | 67.00 | 67.80 | 66.20 | 67.60 | 38,625 | +0.40(+0.60%) |
Apr 17, 2019 | 67.60 | 68.00 | 65.80 | 67.20 | 48,449 | -0.20(-0.30%) |
Apr 16, 2019 | 69.00 | 69.80 | 66.80 | 67.40 | 42,647 | -1.00(-1.46%) |
Apr 15, 2019 | 67.80 | 68.80 | 65.80 | 68.40 | 43,221 | +0.60(+0.88%) |
Apr 12, 2019 | 68.00 | 69.00 | 66.60 | 67.80 | 40,575 | +0.20(+0.30%) |
Apr 11, 2019 | 67.00 | 67.80 | 65.40 | 67.60 | 45,161 | +1.00(+1.50%) |
Apr 10, 2019 | 67.00 | 68.00 | 65.00 | 66.60 | 46,962 | -1.20(-1.77%) |
Apr 09, 2019 | 68.20 | 68.60 | 67.00 | 67.80 | 69,242 | -0.60(-0.88%) |
Apr 08, 2019 | 69.40 | 69.80 | 67.80 | 68.40 | 40,322 | -0.60(-0.87%) |
Apr 05, 2019 | 67.80 | 69.80 | 67.40 | 69.00 | 46,905 | +0.60(+0.88%) |
Apr 04, 2019 | 68.20 | 68.60 | 66.60 | 68.40 | 53,526 | -0.40(-0.58%) |
Apr 03, 2019 | 68.60 | 69.20 | 66.60 | 68.80 | 78,317 | -0.40(-0.58%) |
Apr 02, 2019 | 70.60 | 71.60 | 68.60 | 69.20 | 77,452 | -1.20(-1.70%) |
Apr 01, 2019 | 70.20 | 71.60 | 68.20 | 70.40 | 83,605 | +0.80(+1.15%) |
Mar 29, 2019 | 65.60 | 70.80 | 64.40 | 69.60 | 129,185 | +4.00(+6.10%) |
Mar 28, 2019 | 65.00 | 67.00 | 64.00 | 65.60 | 57,851 | +0.80(+1.23%) |
Mar 27, 2019 | 63.40 | 65.00 | 61.00 | 64.80 | 107,051 | +1.20(+1.89%) |
Mar 26, 2019 | 65.00 | 65.60 | 63.20 | 63.60 | 62,382 | -0.80(-1.24%) |
Mar 25, 2019 | 64.20 | 66.00 | 61.40 | 64.40 | 84,924 | +1.20(+1.90%) |
Mar 22, 2019 | 64.40 | 65.77 | 62.40 | 63.20 | 86,920 | -1.80(-2.77%) |
Mar 21, 2019 | 65.80 | 69.60 | 62.40 | 65.00 | 121,661 | -2.00(-2.99%) |
Mar 20, 2019 | 68.40 | 71.20 | 66.00 | 67.00 | 126,913 | -1.20(-1.76%) |
Mar 19, 2019 | 63.40 | 69.40 | 63.00 | 68.20 | 150,475 | +4.80(+7.57%) |
Mar 18, 2019 | 62.00 | 64.00 | 61.60 | 63.40 | 84,516 | +1.40(+2.26%) |
Mar 15, 2019 | 60.40 | 63.60 | 60.20 | 62.00 | 102,730 | +1.40(+2.31%) |
Mar 14, 2019 | 60.20 | 63.00 | 59.20 | 60.60 | 85,394 | +0.60(+1.00%) |
Mar 13, 2019 | 62.00 | 62.60 | 59.60 | 60.00 | 117,262 | -1.80(-2.91%) |
Mar 12, 2019 | 61.20 | 62.00 | 57.80 | 61.80 | 190,966 | +0.40(+0.65%) |
Mar 11, 2019 | 63.60 | 64.00 | 60.60 | 61.40 | 148,871 | -4.00(-6.12%) |
Mar 08, 2019 | 71.00 | 71.40 | 65.00 | 65.40 | 219,605 | -9.80(-13.03%) |
Mar 07, 2019 | 71.80 | 76.00 | 67.20 | 75.20 | 237,822 | +3.00(+4.16%) |
Mar 06, 2019 | 75.60 | 76.20 | 68.20 | 72.20 | 184,997 | -2.40(-3.22%) |
Mar 05, 2019 | 77.80 | 81.80 | 62.40 | 74.60 | 418,057 | -2.00(-2.61%) |
Mar 04, 2019 | 75.00 | 79.00 | 74.20 | 76.60 | 225,272 | +3.40(+4.64%) |