Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.25 | 51.62 | 50.04 | 51.38 | 680,400 | -0.66(-1.27%) |
May 30, 2019 | 51.00 | 52.06 | 49.38 | 52.04 | 1,185,539 | +0.73(+1.42%) |
May 29, 2019 | 55.05 | 56.00 | 50.08 | 51.31 | 1,634,731 | -1.60(-3.02%) |
May 28, 2019 | 54.61 | 54.97 | 52.80 | 52.91 | 925,424 | -1.49(-2.74%) |
May 24, 2019 | 55.38 | 55.50 | 54.27 | 54.40 | 341,900 | -0.32(-0.58%) |
May 23, 2019 | 54.43 | 55.02 | 53.87 | 54.72 | 404,675 | -0.76(-1.37%) |
May 22, 2019 | 55.82 | 56.26 | 55.47 | 55.48 | 402,192 | -0.71(-1.26%) |
May 21, 2019 | 55.68 | 56.70 | 55.68 | 56.19 | 385,101 | +0.90(+1.63%) |
May 20, 2019 | 55.33 | 56.31 | 54.98 | 55.29 | 411,473 | -0.68(-1.21%) |
May 17, 2019 | 56.36 | 56.84 | 55.88 | 55.97 | 305,900 | -1.12(-1.96%) |
May 16, 2019 | 56.01 | 57.66 | 55.87 | 57.09 | 367,284 | +1.35(+2.42%) |
May 15, 2019 | 54.23 | 56.15 | 54.18 | 55.74 | 393,345 | +1.06(+1.94%) |
May 14, 2019 | 53.79 | 55.01 | 53.79 | 54.68 | 660,238 | +1.14(+2.13%) |
May 13, 2019 | 57.13 | 57.17 | 53.38 | 53.54 | 690,820 | -5.06(-8.63%) |
May 10, 2019 | 57.93 | 58.93 | 57.12 | 58.60 | 476,800 | +0.64(+1.10%) |
May 09, 2019 | 57.82 | 58.28 | 56.76 | 57.96 | 581,057 | -0.68(-1.16%) |
May 08, 2019 | 55.72 | 59.76 | 55.65 | 58.64 | 713,239 | +2.63(+4.70%) |
May 07, 2019 | 56.96 | 57.30 | 55.05 | 56.01 | 623,195 | -1.63(-2.83%) |
May 06, 2019 | 57.01 | 57.90 | 56.89 | 57.64 | 531,149 | -0.57(-0.98%) |
May 03, 2019 | 58.80 | 58.94 | 57.76 | 58.21 | 499,500 | -0.05(-0.09%) |
May 02, 2019 | 57.58 | 58.35 | 56.92 | 58.26 | 410,002 | +0.72(+1.25%) |
May 01, 2019 | 58.56 | 58.69 | 57.49 | 57.54 | 515,343 | -0.79(-1.35%) |
Apr 30, 2019 | 58.93 | 59.21 | 56.78 | 58.33 | 762,880 | -0.75(-1.27%) |
Apr 29, 2019 | 59.58 | 60.51 | 59.05 | 59.08 | 671,431 | -0.37(-0.62%) |
Apr 26, 2019 | 58.02 | 59.64 | 57.62 | 59.45 | 334,400 | +1.51(+2.61%) |
Apr 25, 2019 | 58.39 | 58.39 | 56.98 | 57.94 | 410,726 | -0.50(-0.86%) |
Apr 24, 2019 | 58.44 | 58.72 | 58.00 | 58.44 | 328,380 | -0.06(-0.10%) |
Apr 23, 2019 | 57.01 | 58.72 | 56.78 | 58.50 | 595,163 | +1.59(+2.79%) |
Apr 22, 2019 | 55.60 | 56.93 | 55.43 | 56.91 | 340,950 | +0.98(+1.75%) |
Apr 18, 2019 | 54.80 | 56.01 | 54.29 | 55.93 | 375,500 | +0.78(+1.41%) |
Apr 17, 2019 | 56.42 | 57.12 | 54.88 | 55.15 | 399,039 | -1.16(-2.06%) |
Apr 16, 2019 | 56.36 | 56.51 | 55.97 | 56.31 | 345,136 | +0.25(+0.45%) |
Apr 15, 2019 | 56.46 | 56.73 | 55.56 | 56.06 | 397,367 | -0.41(-0.73%) |
Apr 12, 2019 | 56.69 | 56.76 | 56.04 | 56.47 | 440,600 | -0.20(-0.35%) |
Apr 11, 2019 | 55.75 | 56.73 | 55.00 | 56.67 | 692,475 | +0.90(+1.61%) |
Apr 10, 2019 | 54.57 | 55.81 | 54.34 | 55.77 | 528,814 | +1.45(+2.67%) |
Apr 09, 2019 | 54.40 | 54.81 | 54.12 | 54.32 | 400,342 | -0.51(-0.93%) |
Apr 08, 2019 | 54.56 | 54.92 | 53.85 | 54.83 | 374,446 | +0.27(+0.49%) |
Apr 05, 2019 | 53.62 | 54.64 | 53.12 | 54.56 | 726,400 | +1.20(+2.25%) |
Apr 04, 2019 | 54.45 | 54.45 | 52.41 | 53.36 | 631,055 | -1.00(-1.84%) |
Apr 03, 2019 | 54.52 | 54.79 | 53.90 | 54.36 | 487,576 | +0.13(+0.24%) |
Apr 02, 2019 | 54.83 | 54.83 | 53.88 | 54.23 | 449,617 | -0.56(-1.02%) |
Apr 01, 2019 | 54.91 | 55.49 | 53.83 | 54.79 | 919,449 | +0.22(+0.40%) |
Mar 29, 2019 | 54.41 | 54.98 | 53.50 | 54.57 | 750,900 | +0.77(+1.43%) |
Mar 28, 2019 | 54.25 | 54.58 | 53.11 | 53.80 | 1,186,964 | +0.06(+0.11%) |
Mar 27, 2019 | 55.90 | 55.90 | 53.38 | 53.74 | 1,345,633 | -1.84(-3.31%) |
Mar 26, 2019 | 59.50 | 59.50 | 54.85 | 55.58 | 1,633,839 | -3.23(-5.49%) |
Mar 25, 2019 | 57.87 | 59.57 | 57.34 | 58.81 | 983,229 | -0.16(-0.27%) |
Mar 22, 2019 | 61.45 | 61.69 | 58.54 | 58.97 | 1,009,300 | -3.07(-4.95%) |
Mar 21, 2019 | 61.43 | 63.23 | 61.43 | 62.04 | 664,904 | +0.27(+0.44%) |
Mar 20, 2019 | 61.55 | 62.42 | 60.70 | 61.77 | 590,975 | +0.22(+0.36%) |
Mar 19, 2019 | 61.70 | 62.00 | 60.89 | 61.55 | 639,292 | -0.17(-0.28%) |
Mar 18, 2019 | 60.40 | 61.86 | 59.69 | 61.72 | 690,222 | +1.85(+3.09%) |
Mar 15, 2019 | 61.04 | 61.04 | 59.67 | 59.87 | 2,256,400 | -1.15(-1.88%) |
Mar 14, 2019 | 59.71 | 61.16 | 59.10 | 61.02 | 654,669 | +1.31(+2.19%) |
Mar 13, 2019 | 60.58 | 60.58 | 59.67 | 59.71 | 719,921 | -0.60(-0.99%) |
Mar 12, 2019 | 60.50 | 60.83 | 59.73 | 60.31 | 726,367 | +0.21(+0.35%) |
Mar 11, 2019 | 58.99 | 60.18 | 58.65 | 60.10 | 1,290,307 | +1.45(+2.47%) |
Mar 08, 2019 | 54.92 | 58.70 | 54.49 | 58.65 | 1,208,800 | +3.33(+6.02%) |
Mar 07, 2019 | 54.66 | 55.59 | 54.43 | 55.32 | 763,486 | +0.48(+0.88%) |
Mar 06, 2019 | 55.70 | 56.04 | 54.83 | 54.84 | 737,724 | -0.86(-1.54%) |
Mar 05, 2019 | 54.71 | 55.86 | 54.33 | 55.70 | 840,998 | +1.03(+1.88%) |
Mar 04, 2019 | 54.80 | 55.24 | 53.58 | 54.67 | 1,106,642 | +0.05(+0.09%) |