Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.35 | 53.51 | 52.14 | 52.39 | 4,237,775 | -1.96(-3.60%) |
May 30, 2019 | 54.54 | 54.75 | 53.85 | 54.35 | 4,309,848 | +0.39(+0.73%) |
May 29, 2019 | 54.06 | 54.88 | 53.00 | 53.96 | 4,314,865 | -0.72(-1.32%) |
May 28, 2019 | 54.91 | 55.77 | 54.66 | 54.68 | 4,101,217 | -0.45(-0.82%) |
May 24, 2019 | 54.70 | 55.35 | 52.95 | 55.13 | 7,284,322 | +0.10(+0.18%) |
May 23, 2019 | 57.74 | 58.52 | 53.85 | 55.03 | 9,487,799 | -2.80(-4.84%) |
May 22, 2019 | 58.30 | 59.15 | 57.83 | 57.83 | 5,398,069 | -0.65(-1.12%) |
May 21, 2019 | 57.63 | 58.72 | 57.27 | 58.48 | 3,129,297 | +0.93(+1.61%) |
May 20, 2019 | 57.25 | 57.93 | 57.10 | 57.55 | 3,342,616 | -0.08(-0.13%) |
May 17, 2019 | 56.86 | 58.37 | 56.85 | 57.63 | 2,917,484 | +0.16(+0.28%) |
May 16, 2019 | 57.22 | 58.22 | 56.90 | 57.47 | 3,914,428 | +0.74(+1.30%) |
May 15, 2019 | 56.14 | 56.98 | 56.03 | 56.73 | 2,834,846 | +0.20(+0.36%) |
May 14, 2019 | 56.22 | 57.29 | 55.62 | 56.53 | 4,522,108 | +0.43(+0.77%) |
May 13, 2019 | 58.77 | 58.80 | 55.18 | 56.10 | 6,469,240 | -3.53(-5.92%) |
May 10, 2019 | 60.25 | 60.36 | 57.30 | 59.63 | 4,743,499 | -0.81(-1.34%) |
May 09, 2019 | 60.87 | 60.99 | 59.15 | 60.44 | 4,106,662 | -0.99(-1.62%) |
May 08, 2019 | 61.14 | 62.44 | 60.58 | 61.43 | 3,285,338 | +0.16(+0.26%) |
May 07, 2019 | 62.10 | 62.84 | 60.82 | 61.27 | 3,776,015 | -1.40(-2.23%) |
May 06, 2019 | 61.66 | 62.76 | 60.94 | 62.67 | 3,354,290 | -0.06(-0.09%) |
May 03, 2019 | 62.94 | 63.15 | 62.35 | 62.73 | 2,429,343 | -0.13(-0.20%) |
May 02, 2019 | 61.87 | 62.85 | 61.74 | 62.85 | 2,737,047 | +1.13(+1.83%) |
May 01, 2019 | 62.21 | 62.69 | 61.67 | 61.72 | 2,096,295 | -0.48(-0.78%) |
Apr 30, 2019 | 61.15 | 62.32 | 61.15 | 62.21 | 3,053,505 | +0.85(+1.39%) |
Apr 29, 2019 | 60.93 | 61.88 | 60.86 | 61.36 | 2,669,532 | +0.49(+0.81%) |
Apr 26, 2019 | 60.54 | 61.31 | 59.69 | 60.86 | 3,627,628 | -0.83(-1.34%) |
Apr 25, 2019 | 62.27 | 62.27 | 61.10 | 61.69 | 2,492,556 | -0.75(-1.21%) |
Apr 24, 2019 | 63.11 | 63.46 | 62.26 | 62.44 | 2,542,272 | +0.89(+1.45%) |
Apr 23, 2019 | 60.95 | 61.77 | 60.37 | 61.55 | 2,482,460 | +0.85(+1.40%) |
Apr 22, 2019 | 61.21 | 61.56 | 60.67 | 60.70 | 2,917,999 | -0.87(-1.41%) |
Apr 18, 2019 | 61.34 | 61.93 | 61.02 | 61.57 | 2,843,683 | +0.20(+0.33%) |
Apr 17, 2019 | 61.56 | 62.21 | 61.17 | 61.36 | 2,035,804 | +0.20(+0.33%) |
Apr 16, 2019 | 61.36 | 61.66 | 61.02 | 61.16 | 2,524,976 | -0.07(-0.11%) |
Apr 15, 2019 | 60.98 | 61.46 | 60.78 | 61.23 | 2,746,515 | -0.28(-0.45%) |
Apr 12, 2019 | 61.97 | 62.13 | 61.39 | 61.51 | 2,047,418 | -0.34(-0.55%) |
Apr 11, 2019 | 62.31 | 62.32 | 61.53 | 61.85 | 2,118,442 | -0.43(-0.68%) |
Apr 10, 2019 | 62.52 | 63.15 | 62.04 | 62.28 | 2,823,571 | -0.22(-0.35%) |
Apr 09, 2019 | 62.28 | 62.88 | 62.19 | 62.49 | 2,119,985 | -0.06(-0.09%) |
Apr 08, 2019 | 62.38 | 62.94 | 62.18 | 62.55 | 2,674,558 | +0.04(+0.07%) |
Apr 05, 2019 | 62.66 | 62.82 | 62.14 | 62.51 | 3,793,651 | +0.17(+0.27%) |
Apr 04, 2019 | 60.60 | 62.36 | 60.44 | 62.34 | 2,949,037 | +1.70(+2.80%) |
Apr 03, 2019 | 60.06 | 60.85 | 59.98 | 60.65 | 2,808,135 | +0.91(+1.53%) |
Apr 02, 2019 | 60.22 | 60.22 | 59.46 | 59.73 | 2,389,468 | -0.54(-0.89%) |
Apr 01, 2019 | 59.66 | 60.41 | 59.43 | 60.27 | 3,333,707 | +0.86(+1.45%) |
Mar 29, 2019 | 59.59 | 59.80 | 59.20 | 59.41 | 3,335,174 | -0.03(-0.06%) |
Mar 28, 2019 | 59.23 | 59.93 | 58.85 | 59.44 | 4,551,331 | +0.50(+0.85%) |
Mar 27, 2019 | 58.84 | 59.52 | 58.54 | 58.94 | 4,892,522 | +0.00(+0.00%) |
Mar 26, 2019 | 59.73 | 60.08 | 58.74 | 58.94 | 3,354,167 | -0.33(-0.55%) |
Mar 25, 2019 | 58.37 | 59.63 | 58.33 | 59.27 | 2,681,723 | +0.65(+1.11%) |
Mar 22, 2019 | 60.30 | 61.31 | 58.61 | 58.61 | 4,792,182 | -0.38(-0.64%) |
Mar 21, 2019 | 57.74 | 59.12 | 57.54 | 58.99 | 3,221,384 | +1.21(+2.10%) |
Mar 20, 2019 | 58.23 | 58.46 | 56.99 | 57.78 | 4,039,730 | -0.65(-1.12%) |
Mar 19, 2019 | 58.74 | 59.04 | 58.29 | 58.43 | 4,191,320 | +0.13(+0.22%) |
Mar 18, 2019 | 57.82 | 58.34 | 57.59 | 58.30 | 4,258,738 | +0.51(+0.88%) |
Mar 15, 2019 | 57.18 | 57.83 | 56.70 | 57.80 | 8,208,875 | +0.65(+1.13%) |
Mar 14, 2019 | 56.64 | 57.55 | 56.45 | 57.15 | 5,128,853 | +0.41(+0.73%) |
Mar 13, 2019 | 57.28 | 57.41 | 56.74 | 56.74 | 4,228,998 | -0.40(-0.70%) |
Mar 12, 2019 | 57.27 | 57.42 | 56.41 | 57.13 | 3,158,610 | +0.09(+0.16%) |
Mar 11, 2019 | 56.11 | 57.44 | 56.11 | 57.04 | 4,792,796 | +1.12(+2.00%) |
Mar 08, 2019 | 55.52 | 55.97 | 55.08 | 55.92 | 3,763,023 | -0.22(-0.40%) |
Mar 07, 2019 | 55.47 | 56.30 | 55.28 | 56.15 | 4,449,576 | +0.29(+0.52%) |
Mar 06, 2019 | 55.86 | 56.44 | 55.29 | 55.86 | 4,645,170 | +0.40(+0.72%) |
Mar 05, 2019 | 56.07 | 56.29 | 55.14 | 55.46 | 3,992,991 | -0.21(-0.37%) |
Mar 04, 2019 | 56.45 | 56.94 | 55.32 | 55.66 | 5,124,471 | -0.62(-1.11%) |