Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.56 | 56.17 | 54.48 | 55.14 | 1,565,900 | -1.42(-2.51%) |
May 30, 2019 | 57.06 | 58.00 | 56.15 | 56.56 | 943,984 | -0.11(-0.19%) |
May 29, 2019 | 56.20 | 57.55 | 55.11 | 56.67 | 1,001,621 | -0.47(-0.82%) |
May 28, 2019 | 57.97 | 58.37 | 57.10 | 57.14 | 1,218,200 | -0.39(-0.68%) |
May 24, 2019 | 56.94 | 58.63 | 56.90 | 57.53 | 923,900 | +0.92(+1.63%) |
May 23, 2019 | 57.05 | 57.62 | 55.83 | 56.61 | 1,572,081 | -1.72(-2.95%) |
May 22, 2019 | 58.44 | 59.89 | 58.24 | 58.33 | 790,898 | -0.56(-0.95%) |
May 21, 2019 | 58.57 | 59.70 | 57.76 | 58.89 | 1,843,252 | +1.48(+2.58%) |
May 20, 2019 | 61.16 | 62.50 | 57.34 | 57.41 | 2,952,674 | -5.74(-9.09%) |
May 17, 2019 | 63.65 | 64.39 | 62.94 | 63.15 | 1,024,500 | -1.10(-1.71%) |
May 16, 2019 | 64.47 | 66.29 | 64.03 | 64.25 | 1,599,688 | -0.27(-0.42%) |
May 15, 2019 | 62.25 | 64.99 | 61.82 | 64.52 | 1,745,621 | +1.91(+3.05%) |
May 14, 2019 | 61.45 | 62.70 | 61.13 | 62.61 | 1,031,903 | +1.99(+3.28%) |
May 13, 2019 | 62.39 | 63.04 | 60.40 | 60.62 | 1,530,985 | -3.88(-6.02%) |
May 10, 2019 | 62.60 | 64.63 | 62.12 | 64.50 | 1,485,200 | +1.32(+2.09%) |
May 09, 2019 | 63.60 | 64.32 | 62.42 | 63.18 | 1,296,264 | -1.37(-2.12%) |
May 08, 2019 | 65.13 | 66.58 | 64.49 | 64.55 | 1,361,023 | -0.70(-1.07%) |
May 07, 2019 | 66.59 | 66.61 | 63.80 | 65.25 | 1,794,218 | -1.89(-2.82%) |
May 06, 2019 | 66.55 | 67.58 | 66.17 | 67.14 | 1,411,386 | -1.07(-1.57%) |
May 03, 2019 | 66.14 | 68.83 | 66.14 | 68.21 | 2,444,200 | +2.02(+3.05%) |
May 02, 2019 | 57.60 | 66.43 | 57.01 | 66.19 | 6,572,492 | +1.41(+2.18%) |
May 01, 2019 | 66.60 | 66.63 | 64.69 | 64.78 | 1,628,761 | -1.31(-1.98%) |
Apr 30, 2019 | 65.59 | 66.18 | 65.25 | 66.09 | 1,655,532 | +0.35(+0.53%) |
Apr 29, 2019 | 65.45 | 66.44 | 65.00 | 65.74 | 1,478,613 | +0.25(+0.38%) |
Apr 26, 2019 | 67.00 | 67.00 | 64.67 | 65.49 | 2,468,600 | -2.12(-3.14%) |
Apr 25, 2019 | 68.18 | 68.37 | 66.97 | 67.61 | 1,245,677 | -0.66(-0.97%) |
Apr 24, 2019 | 68.72 | 69.21 | 68.25 | 68.27 | 1,106,463 | -0.23(-0.34%) |
Apr 23, 2019 | 67.36 | 68.74 | 67.02 | 68.50 | 1,738,236 | +1.09(+1.62%) |
Apr 22, 2019 | 66.95 | 68.10 | 66.54 | 67.41 | 1,078,985 | +0.24(+0.36%) |
Apr 18, 2019 | 66.99 | 67.70 | 65.99 | 67.17 | 853,600 | -0.03(-0.04%) |
Apr 17, 2019 | 66.96 | 67.66 | 66.53 | 67.20 | 1,513,263 | +0.80(+1.20%) |
Apr 16, 2019 | 65.58 | 67.20 | 65.58 | 66.40 | 1,657,712 | +0.91(+1.39%) |
Apr 15, 2019 | 65.20 | 66.00 | 65.11 | 65.49 | 1,238,892 | +0.48(+0.74%) |
Apr 12, 2019 | 64.05 | 65.10 | 63.30 | 65.01 | 1,249,300 | +1.68(+2.65%) |
Apr 11, 2019 | 63.58 | 64.00 | 63.01 | 63.33 | 834,433 | -0.34(-0.53%) |
Apr 10, 2019 | 62.57 | 63.76 | 62.23 | 63.67 | 1,175,935 | +1.09(+1.74%) |
Apr 09, 2019 | 62.50 | 62.89 | 61.73 | 62.58 | 807,773 | -0.13(-0.21%) |
Apr 08, 2019 | 62.65 | 62.95 | 61.70 | 62.71 | 1,234,559 | -0.04(-0.06%) |
Apr 05, 2019 | 62.25 | 62.98 | 62.15 | 62.75 | 1,009,800 | +0.69(+1.11%) |
Apr 04, 2019 | 61.01 | 62.10 | 60.80 | 62.06 | 1,669,917 | +1.17(+1.92%) |
Apr 03, 2019 | 60.95 | 61.75 | 60.63 | 60.89 | 1,358,503 | +0.51(+0.84%) |
Apr 02, 2019 | 59.45 | 60.45 | 58.81 | 60.38 | 1,670,791 | +0.73(+1.22%) |
Apr 01, 2019 | 57.91 | 59.74 | 57.36 | 59.65 | 1,572,102 | +2.43(+4.25%) |
Mar 29, 2019 | 57.05 | 57.56 | 56.86 | 57.22 | 839,100 | +0.73(+1.29%) |
Mar 28, 2019 | 55.45 | 56.69 | 55.17 | 56.49 | 1,641,690 | +0.85(+1.53%) |
Mar 27, 2019 | 55.93 | 56.43 | 54.58 | 55.64 | 1,185,298 | -0.18(-0.32%) |
Mar 26, 2019 | 56.96 | 57.16 | 54.94 | 55.82 | 1,660,885 | -0.56(-0.99%) |
Mar 25, 2019 | 56.51 | 56.99 | 55.38 | 56.38 | 1,685,042 | -0.13(-0.23%) |
Mar 22, 2019 | 59.11 | 59.42 | 56.51 | 56.51 | 1,393,500 | -2.93(-4.93%) |
Mar 21, 2019 | 57.91 | 59.84 | 57.76 | 59.44 | 1,632,568 | +1.56(+2.70%) |
Mar 20, 2019 | 58.18 | 59.17 | 57.01 | 57.88 | 2,629,892 | +0.60(+1.05%) |
Mar 19, 2019 | 57.40 | 57.72 | 56.82 | 57.28 | 1,290,797 | +0.35(+0.61%) |
Mar 18, 2019 | 55.38 | 57.54 | 55.25 | 56.93 | 3,138,679 | +0.06(+0.11%) |
Mar 15, 2019 | 55.83 | 57.51 | 54.38 | 56.87 | 4,513,700 | +3.30(+6.16%) |
Mar 14, 2019 | 54.09 | 54.15 | 53.44 | 53.57 | 512,430 | -0.46(-0.85%) |
Mar 13, 2019 | 53.94 | 54.70 | 53.41 | 54.03 | 1,041,753 | +0.19(+0.35%) |
Mar 12, 2019 | 53.78 | 54.25 | 53.24 | 53.84 | 608,193 | +0.13(+0.24%) |
Mar 11, 2019 | 52.45 | 53.87 | 52.41 | 53.71 | 999,299 | +1.64(+3.15%) |
Mar 08, 2019 | 52.08 | 52.56 | 51.60 | 52.07 | 831,500 | -0.64(-1.21%) |
Mar 07, 2019 | 52.88 | 53.10 | 52.01 | 52.71 | 1,359,629 | -0.12(-0.23%) |
Mar 06, 2019 | 54.27 | 54.27 | 52.72 | 52.83 | 707,079 | -1.57(-2.89%) |
Mar 05, 2019 | 54.60 | 54.60 | 54.04 | 54.40 | 460,841 | -0.09(-0.17%) |
Mar 04, 2019 | 55.15 | 55.26 | 53.75 | 54.49 | 956,251 | -0.46(-0.84%) |