Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.35 | 70.35 | 67.24 | 67.64 | 1,103,800 | -3.87(-5.41%) |
May 30, 2019 | 72.08 | 74.65 | 70.89 | 71.51 | 1,186,522 | -0.10(-0.14%) |
May 29, 2019 | 71.21 | 71.99 | 69.76 | 71.61 | 1,086,634 | -0.01(-0.01%) |
May 28, 2019 | 69.74 | 72.25 | 69.18 | 71.62 | 1,449,215 | +2.35(+3.39%) |
May 24, 2019 | 68.92 | 69.74 | 68.55 | 69.27 | 3,491,200 | +0.88(+1.29%) |
May 23, 2019 | 68.91 | 69.31 | 66.26 | 68.39 | 1,891,783 | -1.35(-1.94%) |
May 22, 2019 | 68.32 | 70.60 | 68.32 | 69.74 | 1,422,090 | +1.26(+1.84%) |
May 21, 2019 | 68.19 | 69.07 | 67.28 | 68.48 | 1,283,883 | +0.97(+1.44%) |
May 20, 2019 | 69.79 | 69.79 | 66.85 | 67.51 | 2,906,334 | -3.74(-5.25%) |
May 17, 2019 | 71.02 | 74.02 | 70.89 | 71.25 | 954,400 | -0.90(-1.25%) |
May 16, 2019 | 69.40 | 72.56 | 68.81 | 72.15 | 1,482,923 | +2.89(+4.17%) |
May 15, 2019 | 68.47 | 69.42 | 65.80 | 69.26 | 996,452 | -0.14(-0.20%) |
May 14, 2019 | 68.74 | 69.92 | 66.17 | 69.40 | 815,961 | +1.66(+2.45%) |
May 13, 2019 | 71.03 | 71.70 | 67.68 | 67.74 | 1,359,527 | -4.23(-5.88%) |
May 10, 2019 | 70.20 | 72.26 | 70.09 | 71.97 | 1,326,500 | -1.00(-1.37%) |
May 09, 2019 | 73.02 | 73.50 | 70.84 | 72.97 | 900,497 | -0.53(-0.72%) |
May 08, 2019 | 66.97 | 74.90 | 65.86 | 73.50 | 4,068,655 | +13.93(+23.38%) |
May 07, 2019 | 58.77 | 60.27 | 57.87 | 59.57 | 861,062 | +0.16(+0.27%) |
May 06, 2019 | 57.79 | 60.86 | 57.52 | 59.41 | 847,794 | +0.17(+0.29%) |
May 03, 2019 | 57.73 | 59.40 | 57.63 | 59.24 | 311,400 | +1.65(+2.87%) |
May 02, 2019 | 57.95 | 58.41 | 56.31 | 57.59 | 544,052 | -0.46(-0.79%) |
May 01, 2019 | 59.03 | 59.19 | 57.68 | 58.05 | 682,050 | -0.82(-1.39%) |
Apr 30, 2019 | 59.40 | 59.85 | 58.38 | 58.87 | 569,652 | -0.03(-0.05%) |
Apr 29, 2019 | 58.21 | 59.40 | 57.84 | 58.90 | 433,538 | +0.98(+1.69%) |
Apr 26, 2019 | 55.76 | 58.10 | 55.19 | 57.92 | 413,600 | +2.30(+4.14%) |
Apr 25, 2019 | 56.65 | 57.26 | 55.56 | 55.62 | 223,924 | -1.07(-1.89%) |
Apr 24, 2019 | 56.77 | 57.35 | 56.37 | 56.69 | 310,053 | +0.12(+0.21%) |
Apr 23, 2019 | 55.18 | 56.74 | 55.06 | 56.57 | 537,380 | +1.47(+2.67%) |
Apr 22, 2019 | 54.52 | 55.72 | 54.21 | 55.10 | 265,406 | +0.30(+0.55%) |
Apr 18, 2019 | 54.80 | 55.26 | 53.92 | 54.80 | 274,000 | -0.26(-0.47%) |
Apr 17, 2019 | 55.96 | 55.96 | 54.44 | 55.06 | 457,399 | -0.66(-1.18%) |
Apr 16, 2019 | 56.30 | 56.72 | 55.26 | 55.72 | 193,560 | -0.20(-0.36%) |
Apr 15, 2019 | 56.91 | 58.25 | 55.61 | 55.92 | 305,710 | -1.16(-2.03%) |
Apr 12, 2019 | 56.68 | 57.57 | 55.85 | 57.08 | 384,600 | +1.28(+2.29%) |
Apr 11, 2019 | 55.90 | 55.92 | 55.13 | 55.80 | 356,160 | -0.05(-0.09%) |
Apr 10, 2019 | 55.49 | 55.94 | 54.84 | 55.85 | 532,814 | +0.38(+0.69%) |
Apr 09, 2019 | 55.45 | 55.95 | 55.28 | 55.47 | 367,756 | -0.07(-0.13%) |
Apr 08, 2019 | 55.54 | 55.63 | 54.17 | 55.54 | 332,173 | -0.33(-0.59%) |
Apr 05, 2019 | 55.09 | 56.22 | 55.00 | 55.87 | 290,600 | +0.85(+1.54%) |
Apr 04, 2019 | 56.83 | 56.83 | 54.24 | 55.02 | 550,540 | -1.60(-2.83%) |
Apr 03, 2019 | 57.09 | 57.25 | 56.49 | 56.62 | 294,340 | -0.23(-0.40%) |
Apr 02, 2019 | 56.44 | 57.00 | 55.86 | 56.85 | 383,040 | +0.31(+0.55%) |
Apr 01, 2019 | 56.00 | 56.84 | 55.20 | 56.54 | 415,397 | +0.75(+1.34%) |
Mar 29, 2019 | 56.60 | 56.60 | 55.20 | 55.79 | 447,700 | -0.44(-0.78%) |
Mar 28, 2019 | 55.12 | 56.28 | 54.74 | 56.23 | 611,247 | +1.23(+2.24%) |
Mar 27, 2019 | 55.88 | 55.88 | 53.51 | 55.00 | 547,672 | -0.94(-1.68%) |
Mar 26, 2019 | 54.79 | 55.99 | 54.72 | 55.94 | 492,417 | +1.71(+3.15%) |
Mar 25, 2019 | 54.11 | 54.95 | 53.04 | 54.23 | 436,318 | -0.28(-0.51%) |
Mar 22, 2019 | 56.50 | 56.50 | 53.44 | 54.51 | 691,900 | -1.98(-3.51%) |
Mar 21, 2019 | 55.53 | 56.80 | 55.53 | 56.49 | 403,371 | +0.71(+1.27%) |
Mar 20, 2019 | 55.38 | 56.39 | 55.02 | 55.78 | 325,667 | +0.20(+0.36%) |
Mar 19, 2019 | 54.64 | 55.86 | 54.36 | 55.58 | 848,760 | +1.08(+1.98%) |
Mar 18, 2019 | 54.07 | 54.98 | 53.64 | 54.50 | 1,029,421 | +0.55(+1.02%) |
Mar 15, 2019 | 54.85 | 54.85 | 53.25 | 53.95 | 3,399,100 | -0.72(-1.32%) |
Mar 14, 2019 | 54.64 | 55.41 | 54.32 | 54.67 | 840,015 | -0.13(-0.24%) |
Mar 13, 2019 | 54.07 | 55.94 | 53.27 | 54.80 | 1,859,136 | +0.86(+1.59%) |
Mar 12, 2019 | 53.30 | 54.49 | 52.91 | 53.94 | 738,719 | +0.61(+1.14%) |
Mar 11, 2019 | 52.63 | 53.85 | 52.55 | 53.33 | 1,221,349 | +1.08(+2.07%) |
Mar 08, 2019 | 52.02 | 53.31 | 51.23 | 52.25 | 1,379,400 | -0.05(-0.10%) |
Mar 07, 2019 | 51.93 | 53.47 | 51.85 | 52.30 | 1,027,407 | +0.60(+1.16%) |
Mar 06, 2019 | 51.93 | 52.54 | 51.01 | 51.70 | 1,280,067 | -0.38(-0.73%) |
Mar 05, 2019 | 51.24 | 52.64 | 50.35 | 52.08 | 1,733,847 | +0.56(+1.09%) |
Mar 04, 2019 | 52.73 | 52.88 | 50.10 | 51.52 | 897,687 | -0.63(-1.21%) |