Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.73 | 58.90 | 57.01 | 58.31 | 308,900 | -1.25(-2.10%) |
May 30, 2019 | 58.95 | 59.73 | 58.74 | 59.56 | 230,997 | +0.88(+1.50%) |
May 29, 2019 | 59.63 | 60.03 | 58.22 | 58.68 | 302,644 | -1.57(-2.61%) |
May 28, 2019 | 59.52 | 60.87 | 59.52 | 60.25 | 279,591 | +0.79(+1.33%) |
May 24, 2019 | 59.45 | 60.78 | 59.30 | 59.46 | 395,600 | +0.45(+0.76%) |
May 23, 2019 | 59.89 | 60.52 | 58.61 | 59.01 | 386,387 | -1.77(-2.91%) |
May 22, 2019 | 60.52 | 61.76 | 60.24 | 60.78 | 363,519 | +0.13(+0.21%) |
May 21, 2019 | 60.38 | 62.02 | 60.38 | 60.65 | 333,677 | +0.71(+1.18%) |
May 20, 2019 | 59.80 | 60.29 | 58.87 | 59.94 | 305,246 | -1.01(-1.66%) |
May 17, 2019 | 59.46 | 61.40 | 58.92 | 60.95 | 462,700 | +0.77(+1.28%) |
May 16, 2019 | 58.45 | 60.86 | 57.81 | 60.18 | 327,235 | +1.79(+3.07%) |
May 15, 2019 | 58.22 | 59.10 | 57.60 | 58.39 | 479,413 | -0.47(-0.80%) |
May 14, 2019 | 59.40 | 59.97 | 58.23 | 58.86 | 623,950 | -0.06(-0.10%) |
May 13, 2019 | 61.94 | 62.00 | 58.25 | 58.92 | 843,513 | -5.02(-7.86%) |
May 10, 2019 | 63.00 | 65.88 | 62.05 | 63.95 | 1,622,900 | -5.73(-8.22%) |
May 09, 2019 | 68.87 | 70.52 | 67.66 | 69.67 | 679,248 | +0.10(+0.14%) |
May 08, 2019 | 69.45 | 70.83 | 68.50 | 69.57 | 326,033 | -0.22(-0.32%) |
May 07, 2019 | 70.48 | 70.90 | 68.75 | 69.79 | 353,491 | -1.35(-1.90%) |
May 06, 2019 | 69.50 | 71.50 | 69.01 | 71.14 | 325,109 | +0.14(+0.20%) |
May 03, 2019 | 70.67 | 71.40 | 70.18 | 71.00 | 294,000 | +0.87(+1.24%) |
May 02, 2019 | 70.32 | 71.37 | 69.45 | 70.13 | 258,945 | -0.10(-0.14%) |
May 01, 2019 | 71.07 | 71.34 | 70.08 | 70.23 | 394,630 | -0.65(-0.92%) |
Apr 30, 2019 | 70.63 | 71.40 | 70.16 | 70.88 | 279,349 | +0.24(+0.34%) |
Apr 29, 2019 | 70.22 | 71.00 | 68.80 | 70.64 | 300,219 | +0.05(+0.07%) |
Apr 26, 2019 | 70.46 | 71.40 | 69.50 | 70.59 | 264,800 | -0.24(-0.34%) |
Apr 25, 2019 | 70.35 | 71.46 | 69.55 | 70.83 | 185,133 | +0.47(+0.67%) |
Apr 24, 2019 | 69.89 | 71.18 | 69.77 | 70.36 | 158,540 | +0.50(+0.72%) |
Apr 23, 2019 | 69.16 | 70.61 | 69.00 | 69.86 | 307,818 | +1.08(+1.57%) |
Apr 22, 2019 | 66.56 | 68.84 | 66.56 | 68.78 | 182,943 | +1.65(+2.46%) |
Apr 18, 2019 | 67.40 | 67.82 | 65.06 | 67.13 | 235,900 | -0.46(-0.68%) |
Apr 17, 2019 | 68.05 | 68.09 | 66.67 | 67.59 | 527,196 | -0.14(-0.21%) |
Apr 16, 2019 | 69.24 | 69.58 | 67.12 | 67.73 | 423,392 | -1.03(-1.50%) |
Apr 15, 2019 | 68.91 | 69.61 | 68.32 | 68.76 | 380,663 | +0.43(+0.63%) |
Apr 12, 2019 | 68.44 | 68.82 | 67.21 | 68.33 | 155,900 | +0.36(+0.53%) |
Apr 11, 2019 | 67.10 | 68.20 | 66.61 | 67.97 | 401,769 | +0.89(+1.33%) |
Apr 10, 2019 | 66.04 | 67.20 | 65.81 | 67.08 | 364,520 | +1.29(+1.96%) |
Apr 09, 2019 | 64.63 | 66.39 | 64.58 | 65.79 | 256,252 | +0.97(+1.50%) |
Apr 08, 2019 | 64.58 | 65.33 | 63.58 | 64.82 | 233,614 | +0.07(+0.11%) |
Apr 05, 2019 | 64.07 | 65.06 | 63.00 | 64.75 | 529,600 | +0.97(+1.52%) |
Apr 04, 2019 | 65.84 | 65.84 | 62.21 | 63.78 | 555,284 | -1.81(-2.76%) |
Apr 03, 2019 | 65.68 | 66.17 | 65.14 | 65.59 | 499,199 | +0.44(+0.68%) |
Apr 02, 2019 | 65.00 | 65.26 | 64.04 | 65.15 | 353,998 | +0.12(+0.18%) |
Apr 01, 2019 | 65.42 | 66.43 | 64.23 | 65.03 | 370,692 | +0.13(+0.20%) |
Mar 29, 2019 | 63.90 | 64.98 | 63.50 | 64.90 | 350,500 | +1.39(+2.19%) |
Mar 28, 2019 | 62.59 | 63.94 | 62.46 | 63.51 | 246,630 | +1.22(+1.96%) |
Mar 27, 2019 | 62.68 | 63.26 | 60.76 | 62.29 | 289,563 | -0.43(-0.69%) |
Mar 26, 2019 | 62.23 | 63.21 | 61.74 | 62.72 | 334,962 | +1.04(+1.69%) |
Mar 25, 2019 | 60.97 | 62.32 | 60.50 | 61.68 | 366,665 | +0.59(+0.97%) |
Mar 22, 2019 | 62.66 | 63.09 | 61.00 | 61.09 | 289,100 | -1.94(-3.08%) |
Mar 21, 2019 | 61.90 | 63.62 | 61.50 | 63.03 | 312,666 | +0.89(+1.43%) |
Mar 20, 2019 | 61.57 | 62.93 | 61.31 | 62.14 | 227,106 | +0.62(+1.01%) |
Mar 19, 2019 | 62.11 | 62.11 | 61.24 | 61.52 | 207,590 | -0.20(-0.32%) |
Mar 18, 2019 | 61.00 | 62.16 | 60.80 | 61.72 | 372,294 | +0.73(+1.20%) |
Mar 15, 2019 | 60.50 | 61.76 | 60.33 | 60.99 | 474,400 | +0.67(+1.11%) |
Mar 14, 2019 | 60.91 | 61.11 | 60.22 | 60.32 | 220,830 | -0.63(-1.03%) |
Mar 13, 2019 | 60.59 | 61.52 | 60.47 | 60.95 | 452,689 | +0.52(+0.86%) |
Mar 12, 2019 | 59.88 | 61.00 | 58.52 | 60.43 | 447,805 | +0.45(+0.75%) |
Mar 11, 2019 | 58.18 | 60.19 | 58.18 | 59.98 | 587,525 | +1.83(+3.15%) |
Mar 08, 2019 | 57.19 | 58.39 | 56.61 | 58.15 | 508,400 | +0.39(+0.68%) |
Mar 07, 2019 | 57.51 | 58.74 | 57.17 | 57.76 | 435,252 | +0.13(+0.23%) |
Mar 06, 2019 | 59.29 | 59.65 | 57.33 | 57.63 | 710,484 | -1.59(-2.68%) |
Mar 05, 2019 | 57.07 | 59.67 | 55.94 | 59.22 | 826,142 | +2.14(+3.75%) |
Mar 04, 2019 | 59.13 | 59.67 | 54.03 | 57.08 | 1,605,238 | -2.23(-3.76%) |