Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.29 | 58.93 | 56.73 | 56.91 | 424,506 | -2.11(-3.58%) |
May 30, 2019 | 56.26 | 59.06 | 56.21 | 59.02 | 2,585,224 | +3.00(+5.36%) |
May 29, 2019 | 57.10 | 57.42 | 55.93 | 56.02 | 860,946 | -1.04(-1.82%) |
May 28, 2019 | 58.01 | 58.42 | 57.04 | 57.06 | 448,200 | -0.87(-1.50%) |
May 24, 2019 | 58.38 | 58.64 | 57.66 | 57.93 | 292,454 | -0.20(-0.34%) |
May 23, 2019 | 58.32 | 58.75 | 57.73 | 58.12 | 355,141 | -0.61(-1.04%) |
May 22, 2019 | 59.48 | 60.05 | 58.65 | 58.73 | 341,616 | -0.89(-1.49%) |
May 21, 2019 | 60.51 | 61.27 | 59.54 | 59.62 | 428,280 | -0.50(-0.83%) |
May 20, 2019 | 61.50 | 61.62 | 60.02 | 60.12 | 385,883 | -1.97(-3.17%) |
May 17, 2019 | 62.44 | 62.84 | 61.95 | 62.09 | 1,019,015 | -0.73(-1.16%) |
May 16, 2019 | 63.19 | 63.67 | 62.74 | 62.82 | 273,707 | -0.07(-0.11%) |
May 15, 2019 | 61.64 | 62.95 | 60.94 | 62.89 | 415,969 | +0.82(+1.33%) |
May 14, 2019 | 61.58 | 62.33 | 61.16 | 62.07 | 290,936 | +0.69(+1.12%) |
May 13, 2019 | 63.19 | 63.31 | 61.32 | 61.38 | 448,439 | -2.81(-4.38%) |
May 10, 2019 | 63.05 | 64.34 | 62.74 | 64.19 | 380,191 | +0.83(+1.31%) |
May 09, 2019 | 62.03 | 63.52 | 61.78 | 63.36 | 339,728 | +0.83(+1.33%) |
May 08, 2019 | 62.85 | 63.45 | 62.41 | 62.52 | 468,192 | -0.44(-0.70%) |
May 07, 2019 | 63.79 | 64.22 | 62.76 | 62.96 | 407,264 | -1.39(-2.16%) |
May 06, 2019 | 63.95 | 64.50 | 63.43 | 64.35 | 660,502 | -0.65(-0.99%) |
May 03, 2019 | 61.26 | 65.09 | 60.30 | 65.00 | 988,988 | +4.21(+6.93%) |
May 02, 2019 | 57.33 | 61.01 | 57.32 | 60.78 | 578,299 | +1.92(+3.26%) |
May 01, 2019 | 58.62 | 59.44 | 58.28 | 58.87 | 342,417 | +0.29(+0.49%) |
Apr 30, 2019 | 58.97 | 59.29 | 58.11 | 58.58 | 505,513 | -0.59(-1.00%) |
Apr 29, 2019 | 58.24 | 59.24 | 58.24 | 59.17 | 358,570 | +0.85(+1.46%) |
Apr 26, 2019 | 58.02 | 58.74 | 57.89 | 58.32 | 333,085 | +0.28(+0.48%) |
Apr 25, 2019 | 58.81 | 58.97 | 57.94 | 58.04 | 640,806 | -1.04(-1.76%) |
Apr 24, 2019 | 59.58 | 59.93 | 58.92 | 59.08 | 441,126 | -0.55(-0.92%) |
Apr 23, 2019 | 61.76 | 61.76 | 59.60 | 59.63 | 419,711 | -2.02(-3.28%) |
Apr 22, 2019 | 61.70 | 62.04 | 61.33 | 61.65 | 191,446 | -0.22(-0.35%) |
Apr 18, 2019 | 61.99 | 62.61 | 61.87 | 61.87 | 202,262 | -0.21(-0.35%) |
Apr 17, 2019 | 61.99 | 62.54 | 61.81 | 62.08 | 216,378 | +0.19(+0.30%) |
Apr 16, 2019 | 61.44 | 61.92 | 61.17 | 61.90 | 236,216 | +0.73(+1.19%) |
Apr 15, 2019 | 61.25 | 61.51 | 60.87 | 61.17 | 171,078 | -0.19(-0.31%) |
Apr 12, 2019 | 60.65 | 61.36 | 60.33 | 61.36 | 187,528 | +0.99(+1.65%) |
Apr 11, 2019 | 61.86 | 61.97 | 60.25 | 60.36 | 275,761 | -1.39(-2.25%) |
Apr 10, 2019 | 60.70 | 61.92 | 60.41 | 61.75 | 214,186 | +1.08(+1.79%) |
Apr 09, 2019 | 60.94 | 61.42 | 60.46 | 60.67 | 469,167 | -0.53(-0.86%) |
Apr 08, 2019 | 61.49 | 61.68 | 60.92 | 61.20 | 303,655 | -0.47(-0.77%) |
Apr 05, 2019 | 60.91 | 61.88 | 60.86 | 61.67 | 246,382 | +0.79(+1.30%) |
Apr 04, 2019 | 60.15 | 60.96 | 60.05 | 60.88 | 247,639 | +0.84(+1.40%) |
Apr 03, 2019 | 59.82 | 60.26 | 59.58 | 60.04 | 179,760 | +0.66(+1.11%) |
Apr 02, 2019 | 59.98 | 60.21 | 59.21 | 59.38 | 317,338 | -0.59(-0.98%) |
Apr 01, 2019 | 59.18 | 60.14 | 59.18 | 59.97 | 310,494 | +1.16(+1.97%) |
Mar 29, 2019 | 58.77 | 58.91 | 58.43 | 58.81 | 285,089 | +0.45(+0.76%) |
Mar 28, 2019 | 58.08 | 58.68 | 57.97 | 58.36 | 231,745 | +0.36(+0.61%) |
Mar 27, 2019 | 58.20 | 58.53 | 57.64 | 58.01 | 460,825 | -0.20(-0.34%) |
Mar 26, 2019 | 58.27 | 58.28 | 57.54 | 58.20 | 301,505 | +0.20(+0.35%) |
Mar 25, 2019 | 57.29 | 58.29 | 57.15 | 58.00 | 283,565 | +0.62(+1.07%) |
Mar 22, 2019 | 58.93 | 59.22 | 57.36 | 57.38 | 339,617 | -1.79(-3.03%) |
Mar 21, 2019 | 58.38 | 59.40 | 58.38 | 59.17 | 317,609 | +0.76(+1.30%) |
Mar 20, 2019 | 58.99 | 59.25 | 58.27 | 58.42 | 320,119 | -0.70(-1.18%) |
Mar 19, 2019 | 59.35 | 59.71 | 58.96 | 59.11 | 361,133 | -0.25(-0.42%) |
Mar 18, 2019 | 60.26 | 60.54 | 59.25 | 59.36 | 363,369 | -0.90(-1.49%) |
Mar 15, 2019 | 59.67 | 60.63 | 59.45 | 60.26 | 737,575 | +0.68(+1.14%) |
Mar 14, 2019 | 59.88 | 60.11 | 59.52 | 59.58 | 448,956 | -0.29(-0.49%) |
Mar 13, 2019 | 59.49 | 60.13 | 59.17 | 59.88 | 583,692 | +0.51(+0.86%) |
Mar 12, 2019 | 60.06 | 60.92 | 59.23 | 59.37 | 395,463 | -0.59(-0.98%) |
Mar 11, 2019 | 59.22 | 59.98 | 58.73 | 59.96 | 447,463 | +1.10(+1.86%) |
Mar 08, 2019 | 58.52 | 59.16 | 58.39 | 58.86 | 353,304 | +0.03(+0.05%) |
Mar 07, 2019 | 60.43 | 60.57 | 58.80 | 58.83 | 404,995 | -1.59(-2.63%) |
Mar 06, 2019 | 61.35 | 61.74 | 60.31 | 60.42 | 499,482 | -1.05(-1.71%) |
Mar 05, 2019 | 60.60 | 61.84 | 60.16 | 61.47 | 477,938 | +0.88(+1.46%) |
Mar 04, 2019 | 60.75 | 61.17 | 60.25 | 60.59 | 540,991 | -0.08(-0.13%) |