Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.64 | 59.55 | 58.11 | 59.11 | 188,000 | -0.10(-0.17%) |
May 30, 2019 | 58.75 | 59.93 | 58.68 | 59.21 | 139,383 | +0.53(+0.90%) |
May 29, 2019 | 58.23 | 59.13 | 57.90 | 58.68 | 397,037 | +0.30(+0.51%) |
May 28, 2019 | 58.92 | 59.58 | 57.49 | 58.38 | 336,246 | -0.67(-1.13%) |
May 24, 2019 | 58.54 | 59.36 | 58.35 | 59.05 | 157,200 | +0.74(+1.27%) |
May 23, 2019 | 58.69 | 59.32 | 57.96 | 58.31 | 356,802 | -1.01(-1.70%) |
May 22, 2019 | 60.15 | 60.70 | 59.02 | 59.32 | 351,715 | -1.17(-1.93%) |
May 21, 2019 | 60.54 | 61.83 | 59.83 | 60.49 | 314,515 | +0.43(+0.72%) |
May 20, 2019 | 61.61 | 62.10 | 59.84 | 60.06 | 384,103 | -2.17(-3.49%) |
May 17, 2019 | 62.48 | 64.93 | 61.71 | 62.23 | 561,300 | -1.01(-1.60%) |
May 16, 2019 | 62.61 | 63.77 | 61.60 | 63.24 | 523,463 | +0.98(+1.57%) |
May 15, 2019 | 58.58 | 63.21 | 58.13 | 62.26 | 923,951 | +3.92(+6.72%) |
May 14, 2019 | 57.57 | 59.54 | 57.57 | 58.34 | 620,573 | +0.30(+0.52%) |
May 13, 2019 | 58.50 | 59.25 | 57.56 | 58.04 | 804,372 | -2.16(-3.59%) |
May 10, 2019 | 54.75 | 62.33 | 54.00 | 60.20 | 2,872,500 | -2.56(-4.08%) |
May 09, 2019 | 62.16 | 64.34 | 61.27 | 62.76 | 1,114,478 | -0.10(-0.16%) |
May 08, 2019 | 60.69 | 63.07 | 60.34 | 62.86 | 468,095 | +2.26(+3.73%) |
May 07, 2019 | 60.31 | 61.22 | 59.06 | 60.60 | 481,558 | -0.54(-0.88%) |
May 06, 2019 | 60.06 | 61.69 | 60.06 | 61.14 | 581,886 | -0.12(-0.20%) |
May 03, 2019 | 60.00 | 61.50 | 60.00 | 61.26 | 552,800 | +1.34(+2.24%) |
May 02, 2019 | 60.13 | 61.35 | 59.22 | 59.92 | 520,764 | -0.55(-0.91%) |
May 01, 2019 | 61.76 | 62.07 | 60.35 | 60.47 | 486,272 | -1.24(-2.01%) |
Apr 30, 2019 | 62.48 | 62.81 | 60.53 | 61.71 | 409,618 | -0.54(-0.87%) |
Apr 29, 2019 | 62.07 | 62.72 | 61.19 | 62.25 | 286,134 | +0.45(+0.73%) |
Apr 26, 2019 | 62.41 | 63.03 | 60.43 | 61.80 | 600,300 | -0.65(-1.04%) |
Apr 25, 2019 | 61.13 | 62.57 | 60.57 | 62.45 | 721,654 | +1.27(+2.08%) |
Apr 24, 2019 | 63.58 | 64.19 | 59.26 | 61.18 | 993,351 | -2.93(-4.57%) |
Apr 23, 2019 | 64.63 | 65.31 | 63.27 | 64.11 | 504,796 | -0.35(-0.54%) |
Apr 22, 2019 | 65.29 | 65.32 | 63.67 | 64.46 | 641,240 | -1.12(-1.71%) |
Apr 18, 2019 | 65.62 | 66.68 | 64.98 | 65.58 | 823,500 | -0.11(-0.17%) |
Apr 17, 2019 | 66.65 | 66.84 | 64.16 | 65.69 | 1,390,150 | -1.13(-1.69%) |
Apr 16, 2019 | 67.35 | 68.38 | 66.12 | 66.82 | 447,511 | -0.17(-0.25%) |
Apr 15, 2019 | 66.49 | 67.19 | 65.70 | 66.99 | 483,748 | +0.83(+1.25%) |
Apr 12, 2019 | 65.65 | 66.53 | 64.98 | 66.16 | 594,200 | +0.96(+1.47%) |
Apr 11, 2019 | 65.31 | 65.31 | 64.09 | 65.20 | 428,682 | -0.19(-0.29%) |
Apr 10, 2019 | 63.93 | 65.74 | 63.59 | 65.39 | 449,093 | +1.50(+2.35%) |
Apr 09, 2019 | 62.20 | 64.07 | 62.04 | 63.89 | 518,785 | +1.28(+2.04%) |
Apr 08, 2019 | 64.39 | 64.39 | 61.51 | 62.61 | 961,268 | -1.56(-2.43%) |
Apr 05, 2019 | 63.21 | 64.29 | 63.10 | 64.17 | 409,400 | +0.80(+1.26%) |
Apr 04, 2019 | 63.26 | 63.72 | 62.42 | 63.37 | 422,520 | +0.51(+0.81%) |
Apr 03, 2019 | 62.10 | 63.11 | 61.54 | 62.86 | 420,327 | +1.09(+1.76%) |
Apr 02, 2019 | 61.94 | 62.33 | 60.95 | 61.77 | 275,075 | -0.39(-0.63%) |
Apr 01, 2019 | 62.88 | 63.01 | 61.52 | 62.16 | 375,762 | -0.35(-0.56%) |
Mar 29, 2019 | 61.93 | 62.57 | 61.45 | 62.51 | 268,400 | +0.93(+1.51%) |
Mar 28, 2019 | 62.02 | 62.64 | 60.91 | 61.58 | 280,253 | -0.40(-0.65%) |
Mar 27, 2019 | 62.34 | 63.29 | 61.17 | 61.98 | 479,332 | -0.64(-1.02%) |
Mar 26, 2019 | 63.19 | 64.50 | 61.26 | 62.62 | 556,378 | +0.02(+0.03%) |
Mar 25, 2019 | 62.21 | 63.84 | 61.40 | 62.60 | 1,279,118 | +0.55(+0.89%) |
Mar 22, 2019 | 61.77 | 62.77 | 60.64 | 62.05 | 1,051,400 | +0.29(+0.47%) |
Mar 21, 2019 | 61.00 | 61.76 | 59.19 | 61.76 | 1,146,859 | +1.02(+1.68%) |
Mar 20, 2019 | 57.17 | 62.26 | 56.66 | 60.74 | 7,511,674 | +15.97(+35.67%) |
Mar 19, 2019 | 44.51 | 45.36 | 44.45 | 44.77 | 284,050 | +0.37(+0.83%) |
Mar 18, 2019 | 43.57 | 45.12 | 43.11 | 44.40 | 388,281 | +0.71(+1.63%) |
Mar 15, 2019 | 43.24 | 43.98 | 42.82 | 43.69 | 451,800 | +0.44(+1.02%) |
Mar 14, 2019 | 43.86 | 43.90 | 42.92 | 43.25 | 267,946 | -0.60(-1.37%) |
Mar 13, 2019 | 44.39 | 45.13 | 43.80 | 43.85 | 322,850 | -0.53(-1.19%) |
Mar 12, 2019 | 44.33 | 44.87 | 43.62 | 44.38 | 288,453 | +0.21(+0.48%) |
Mar 11, 2019 | 43.70 | 44.69 | 43.22 | 44.17 | 456,302 | +0.50(+1.14%) |
Mar 08, 2019 | 44.06 | 44.56 | 43.50 | 43.67 | 319,900 | -0.75(-1.69%) |
Mar 07, 2019 | 45.10 | 45.21 | 44.15 | 44.42 | 250,902 | -0.88(-1.94%) |
Mar 06, 2019 | 46.80 | 46.98 | 45.22 | 45.30 | 521,526 | -1.60(-3.41%) |
Mar 05, 2019 | 46.49 | 47.46 | 46.15 | 46.90 | 306,415 | +0.27(+0.58%) |
Mar 04, 2019 | 46.20 | 47.17 | 45.58 | 46.63 | 402,115 | +0.43(+0.93%) |