Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.69 | 59.40 | 56.58 | 57.88 | 1,391,000 | -0.87(-1.48%) |
May 30, 2019 | 58.33 | 59.46 | 58.17 | 58.75 | 933,520 | +0.79(+1.36%) |
May 29, 2019 | 59.57 | 59.57 | 56.48 | 57.96 | 1,766,762 | -2.18(-3.62%) |
May 28, 2019 | 59.23 | 61.19 | 59.23 | 60.14 | 2,027,700 | +0.75(+1.26%) |
May 24, 2019 | 63.40 | 64.21 | 58.52 | 59.39 | 2,370,800 | -3.89(-6.15%) |
May 23, 2019 | 64.70 | 65.35 | 62.27 | 63.28 | 2,057,134 | -1.83(-2.81%) |
May 22, 2019 | 65.35 | 66.24 | 64.80 | 65.11 | 4,734,710 | -1.92(-2.86%) |
May 21, 2019 | 65.25 | 69.49 | 65.25 | 67.03 | 1,808,741 | -0.15(-0.22%) |
May 20, 2019 | 67.56 | 67.91 | 65.51 | 67.18 | 980,344 | -0.95(-1.39%) |
May 17, 2019 | 67.94 | 69.14 | 66.33 | 68.13 | 923,800 | -1.21(-1.75%) |
May 16, 2019 | 66.04 | 69.70 | 66.04 | 69.34 | 1,535,360 | +3.86(+5.89%) |
May 15, 2019 | 64.78 | 65.84 | 63.00 | 65.48 | 1,087,289 | -0.27(-0.41%) |
May 14, 2019 | 62.55 | 66.10 | 61.33 | 65.75 | 1,190,139 | +3.51(+5.64%) |
May 13, 2019 | 64.65 | 65.61 | 60.95 | 62.24 | 3,026,652 | -4.52(-6.77%) |
May 10, 2019 | 74.41 | 74.50 | 64.76 | 66.76 | 3,246,200 | -8.25(-11.00%) |
May 09, 2019 | 72.10 | 76.85 | 67.14 | 75.01 | 3,115,234 | +3.36(+4.69%) |
May 08, 2019 | 70.62 | 73.87 | 70.50 | 71.65 | 1,801,269 | +0.61(+0.86%) |
May 07, 2019 | 72.00 | 74.17 | 70.24 | 71.04 | 1,101,356 | -1.00(-1.39%) |
May 06, 2019 | 69.96 | 72.75 | 69.60 | 72.04 | 1,036,783 | -0.14(-0.19%) |
May 03, 2019 | 70.50 | 72.47 | 70.31 | 72.18 | 883,500 | +1.74(+2.47%) |
May 02, 2019 | 70.73 | 71.30 | 68.45 | 70.44 | 791,398 | -0.25(-0.35%) |
May 01, 2019 | 71.72 | 72.04 | 69.25 | 70.69 | 1,307,088 | -0.87(-1.22%) |
Apr 30, 2019 | 70.54 | 73.60 | 69.50 | 71.56 | 1,490,980 | +1.19(+1.69%) |
Apr 29, 2019 | 70.00 | 70.79 | 68.50 | 70.37 | 1,515,754 | +0.79(+1.14%) |
Apr 26, 2019 | 66.66 | 70.00 | 66.15 | 69.58 | 1,222,800 | +3.54(+5.36%) |
Apr 25, 2019 | 66.14 | 67.13 | 65.02 | 66.04 | 679,865 | -0.50(-0.75%) |
Apr 24, 2019 | 66.79 | 67.41 | 64.07 | 66.54 | 877,303 | -0.05(-0.08%) |
Apr 23, 2019 | 65.98 | 67.21 | 65.41 | 66.59 | 1,344,199 | +1.19(+1.82%) |
Apr 22, 2019 | 62.59 | 66.25 | 61.85 | 65.40 | 1,357,953 | +2.42(+3.84%) |
Apr 18, 2019 | 63.21 | 63.33 | 61.13 | 62.98 | 650,600 | -0.22(-0.35%) |
Apr 17, 2019 | 64.97 | 64.97 | 61.24 | 63.20 | 945,271 | -1.40(-2.17%) |
Apr 16, 2019 | 64.07 | 65.71 | 62.58 | 64.60 | 934,299 | +0.22(+0.34%) |
Apr 15, 2019 | 65.86 | 66.24 | 62.34 | 64.38 | 1,804,663 | -1.62(-2.45%) |
Apr 12, 2019 | 64.47 | 66.41 | 63.09 | 66.00 | 1,122,100 | +2.45(+3.86%) |
Apr 11, 2019 | 62.94 | 63.89 | 62.42 | 63.55 | 1,131,280 | +0.60(+0.95%) |
Apr 10, 2019 | 60.08 | 62.96 | 60.08 | 62.95 | 997,613 | +2.86(+4.76%) |
Apr 09, 2019 | 58.26 | 60.91 | 58.25 | 60.09 | 809,980 | +1.29(+2.19%) |
Apr 08, 2019 | 60.32 | 60.61 | 58.05 | 58.80 | 824,899 | -1.71(-2.83%) |
Apr 05, 2019 | 60.13 | 61.05 | 57.90 | 60.51 | 897,900 | +0.57(+0.95%) |
Apr 04, 2019 | 62.06 | 63.00 | 59.03 | 59.94 | 1,405,957 | -2.06(-3.32%) |
Apr 03, 2019 | 61.50 | 63.66 | 60.01 | 62.00 | 1,728,934 | -0.82(-1.31%) |
Apr 02, 2019 | 58.94 | 63.66 | 58.21 | 62.82 | 2,794,006 | +3.88(+6.58%) |
Apr 01, 2019 | 58.74 | 59.92 | 57.64 | 58.94 | 1,511,869 | +0.88(+1.52%) |
Mar 29, 2019 | 57.89 | 58.59 | 57.41 | 58.06 | 1,468,600 | +0.21(+0.36%) |
Mar 28, 2019 | 58.50 | 59.00 | 56.46 | 57.85 | 1,470,466 | -0.30(-0.52%) |
Mar 27, 2019 | 58.00 | 59.09 | 56.63 | 58.15 | 1,712,705 | +0.16(+0.28%) |
Mar 26, 2019 | 57.50 | 59.60 | 57.08 | 57.99 | 2,499,981 | +1.65(+2.93%) |
Mar 25, 2019 | 55.37 | 57.25 | 54.81 | 56.34 | 1,077,867 | +0.72(+1.29%) |
Mar 22, 2019 | 58.27 | 58.27 | 54.41 | 55.62 | 1,190,400 | -2.37(-4.09%) |
Mar 21, 2019 | 58.00 | 58.95 | 57.10 | 57.99 | 1,509,469 | +0.02(+0.03%) |
Mar 20, 2019 | 57.88 | 59.78 | 56.77 | 57.97 | 1,551,515 | -0.02(-0.03%) |
Mar 19, 2019 | 57.62 | 59.00 | 57.33 | 57.99 | 866,375 | +1.13(+1.99%) |
Mar 18, 2019 | 56.83 | 58.61 | 54.53 | 56.86 | 1,905,258 | +0.18(+0.32%) |
Mar 15, 2019 | 55.78 | 56.95 | 55.28 | 56.68 | 2,476,300 | +0.88(+1.58%) |
Mar 14, 2019 | 55.18 | 56.22 | 54.61 | 55.80 | 1,897,646 | -0.17(-0.30%) |
Mar 13, 2019 | 53.69 | 58.48 | 53.37 | 55.97 | 3,771,358 | +2.87(+5.40%) |
Mar 12, 2019 | 53.05 | 56.39 | 51.52 | 53.10 | 2,702,720 | +0.96(+1.84%) |
Mar 11, 2019 | 49.86 | 53.46 | 49.86 | 52.14 | 2,487,663 | +2.54(+5.12%) |
Mar 08, 2019 | 48.73 | 50.52 | 48.27 | 49.60 | 1,167,700 | +0.12(+0.24%) |
Mar 07, 2019 | 50.01 | 52.60 | 48.63 | 49.48 | 2,424,103 | -1.12(-2.21%) |
Mar 06, 2019 | 47.94 | 51.47 | 47.40 | 50.60 | 3,033,332 | +2.62(+5.46%) |
Mar 05, 2019 | 42.69 | 48.54 | 42.01 | 47.98 | 3,491,568 | +5.91(+14.05%) |
Mar 04, 2019 | 43.57 | 44.36 | 40.91 | 42.07 | 2,062,534 | -1.55(-3.55%) |