Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.10 | 58.90 | 56.15 | 58.12 | 627,000 | +0.02(+0.03%) |
May 30, 2019 | 58.50 | 59.37 | 57.41 | 58.10 | 1,035,333 | +0.06(+0.10%) |
May 29, 2019 | 60.46 | 60.85 | 57.35 | 58.04 | 1,339,668 | -3.16(-5.16%) |
May 28, 2019 | 61.55 | 61.93 | 60.87 | 61.20 | 830,382 | +0.00(+0.00%) |
May 24, 2019 | 59.89 | 61.30 | 59.65 | 61.20 | 618,900 | +1.31(+2.19%) |
May 23, 2019 | 62.00 | 62.06 | 59.16 | 59.89 | 1,035,499 | -3.14(-4.98%) |
May 22, 2019 | 62.60 | 63.28 | 62.00 | 63.03 | 701,185 | -0.15(-0.24%) |
May 21, 2019 | 61.25 | 63.56 | 61.14 | 63.18 | 937,056 | +2.57(+4.24%) |
May 20, 2019 | 58.47 | 61.11 | 58.07 | 60.61 | 873,012 | +1.18(+1.99%) |
May 17, 2019 | 60.69 | 62.22 | 59.25 | 59.43 | 1,219,400 | -2.05(-3.33%) |
May 16, 2019 | 59.00 | 62.66 | 59.00 | 61.48 | 1,815,100 | +2.38(+4.03%) |
May 15, 2019 | 57.59 | 60.23 | 57.30 | 59.10 | 1,371,451 | +0.58(+0.99%) |
May 14, 2019 | 58.51 | 59.53 | 58.10 | 58.52 | 960,127 | +0.49(+0.84%) |
May 13, 2019 | 58.63 | 59.74 | 57.37 | 58.03 | 1,327,654 | -2.94(-4.82%) |
May 10, 2019 | 61.00 | 61.65 | 58.90 | 60.97 | 839,700 | -0.53(-0.86%) |
May 09, 2019 | 60.69 | 62.10 | 59.40 | 61.50 | 795,698 | -0.06(-0.10%) |
May 08, 2019 | 61.57 | 63.05 | 61.01 | 61.56 | 875,301 | -0.16(-0.26%) |
May 07, 2019 | 61.55 | 62.56 | 60.87 | 61.72 | 1,610,477 | -0.83(-1.33%) |
May 06, 2019 | 58.60 | 62.68 | 58.36 | 62.55 | 1,580,352 | +1.62(+2.66%) |
May 03, 2019 | 57.75 | 60.99 | 57.53 | 60.93 | 1,731,700 | +2.93(+5.05%) |
May 02, 2019 | 58.00 | 58.69 | 56.22 | 58.00 | 1,553,145 | +0.00(+0.00%) |
May 01, 2019 | 60.00 | 64.00 | 56.67 | 58.00 | 3,465,137 | +1.12(+1.97%) |
Apr 30, 2019 | 59.17 | 59.18 | 56.29 | 56.88 | 2,103,212 | -2.31(-3.90%) |
Apr 29, 2019 | 57.84 | 59.64 | 57.00 | 59.19 | 2,870,797 | +1.44(+2.49%) |
Apr 26, 2019 | 55.20 | 57.87 | 54.05 | 57.75 | 1,722,000 | +2.72(+4.94%) |
Apr 25, 2019 | 54.40 | 55.90 | 53.83 | 55.03 | 887,473 | +0.57(+1.05%) |
Apr 24, 2019 | 54.36 | 55.10 | 53.63 | 54.46 | 1,253,850 | +0.10(+0.18%) |
Apr 23, 2019 | 55.00 | 55.83 | 54.06 | 54.36 | 2,146,492 | -0.60(-1.09%) |
Apr 22, 2019 | 51.71 | 55.00 | 51.71 | 54.96 | 2,158,600 | +3.36(+6.51%) |
Apr 18, 2019 | 50.22 | 51.77 | 48.57 | 51.60 | 2,162,200 | +1.74(+3.49%) |
Apr 17, 2019 | 53.50 | 53.58 | 49.00 | 49.86 | 4,241,320 | -2.69(-5.12%) |
Apr 16, 2019 | 54.35 | 54.61 | 52.34 | 52.55 | 1,652,357 | -1.48(-2.74%) |
Apr 15, 2019 | 53.80 | 54.79 | 53.46 | 54.03 | 865,353 | +0.58(+1.09%) |
Apr 12, 2019 | 55.61 | 55.95 | 53.18 | 53.45 | 1,541,500 | -1.70(-3.08%) |
Apr 11, 2019 | 56.80 | 56.90 | 54.97 | 55.15 | 982,825 | -1.42(-2.51%) |
Apr 10, 2019 | 55.80 | 56.86 | 54.79 | 56.57 | 1,551,163 | +0.64(+1.14%) |
Apr 09, 2019 | 56.84 | 57.48 | 55.75 | 55.93 | 1,163,982 | -1.13(-1.98%) |
Apr 08, 2019 | 58.39 | 58.53 | 55.54 | 57.06 | 1,709,893 | -1.43(-2.44%) |
Apr 05, 2019 | 57.14 | 58.88 | 56.89 | 58.49 | 976,100 | +1.48(+2.60%) |
Apr 04, 2019 | 56.00 | 57.10 | 55.35 | 57.01 | 1,412,810 | +1.55(+2.79%) |
Apr 03, 2019 | 56.17 | 56.49 | 54.67 | 55.46 | 1,685,982 | -0.06(-0.11%) |
Apr 02, 2019 | 53.60 | 55.86 | 53.36 | 55.52 | 1,400,168 | +1.89(+3.52%) |
Apr 01, 2019 | 56.25 | 57.00 | 53.30 | 53.63 | 1,327,416 | -1.97(-3.54%) |
Mar 29, 2019 | 54.18 | 56.09 | 53.83 | 55.60 | 2,160,700 | +1.92(+3.58%) |
Mar 28, 2019 | 51.66 | 54.02 | 51.50 | 53.68 | 2,231,792 | +2.81(+5.52%) |
Mar 27, 2019 | 52.34 | 52.44 | 49.48 | 50.87 | 2,847,171 | -1.63(-3.10%) |
Mar 26, 2019 | 56.34 | 56.58 | 52.14 | 52.50 | 2,760,329 | -3.16(-5.68%) |
Mar 25, 2019 | 58.77 | 59.06 | 55.20 | 55.66 | 2,848,345 | -3.11(-5.29%) |
Mar 22, 2019 | 62.70 | 63.35 | 58.69 | 58.77 | 1,703,500 | -4.49(-7.10%) |
Mar 21, 2019 | 61.49 | 63.57 | 61.08 | 63.26 | 859,892 | +1.27(+2.05%) |
Mar 20, 2019 | 62.95 | 63.11 | 61.10 | 61.99 | 1,141,672 | -1.13(-1.79%) |
Mar 19, 2019 | 63.65 | 63.73 | 62.50 | 63.12 | 1,099,157 | +0.02(+0.03%) |
Mar 18, 2019 | 62.85 | 63.77 | 62.08 | 63.10 | 1,416,889 | +0.24(+0.38%) |
Mar 15, 2019 | 61.00 | 63.28 | 60.57 | 62.86 | 1,968,500 | +1.92(+3.15%) |
Mar 14, 2019 | 60.00 | 61.41 | 59.45 | 60.94 | 1,437,698 | +0.79(+1.31%) |
Mar 13, 2019 | 58.57 | 61.00 | 58.14 | 60.15 | 2,205,021 | +2.06(+3.55%) |
Mar 12, 2019 | 59.00 | 59.22 | 57.98 | 58.09 | 2,129,024 | -0.65(-1.11%) |
Mar 11, 2019 | 59.40 | 59.68 | 58.60 | 58.74 | 1,257,887 | -0.18(-0.31%) |
Mar 08, 2019 | 57.65 | 59.28 | 57.58 | 58.92 | 926,900 | -0.40(-0.67%) |
Mar 07, 2019 | 60.16 | 61.56 | 59.03 | 59.32 | 1,611,429 | -0.84(-1.40%) |
Mar 06, 2019 | 63.40 | 63.69 | 60.14 | 60.16 | 1,660,045 | -3.59(-5.63%) |
Mar 05, 2019 | 63.70 | 64.41 | 61.89 | 63.75 | 1,684,572 | +0.62(+0.98%) |
Mar 04, 2019 | 67.55 | 67.56 | 62.30 | 63.13 | 2,672,643 | -4.42(-6.54%) |