Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.23 | 56.33 | 54.22 | 54.38 | 22,500 | -3.33(-5.77%) |
May 30, 2019 | 60.22 | 60.33 | 57.52 | 57.71 | 24,712 | -2.36(-3.93%) |
May 29, 2019 | 58.81 | 60.14 | 58.15 | 60.07 | 18,688 | -0.06(-0.10%) |
May 28, 2019 | 60.72 | 60.72 | 60.13 | 60.13 | 11,107 | +0.04(+0.07%) |
May 24, 2019 | 60.20 | 60.20 | 58.75 | 60.09 | 27,500 | +0.98(+1.66%) |
May 23, 2019 | 60.59 | 60.72 | 58.59 | 59.11 | 47,342 | -3.41(-5.45%) |
May 22, 2019 | 63.72 | 63.84 | 62.33 | 62.52 | 17,554 | -1.90(-2.95%) |
May 21, 2019 | 64.34 | 64.58 | 64.34 | 64.42 | 1,446 | -0.14(-0.22%) |
May 20, 2019 | 64.46 | 64.87 | 64.15 | 64.56 | 10,532 | +0.38(+0.59%) |
May 17, 2019 | 64.56 | 65.07 | 64.10 | 64.18 | 11,500 | -0.35(-0.55%) |
May 16, 2019 | 64.30 | 64.96 | 64.30 | 64.53 | 7,310 | +0.82(+1.29%) |
May 15, 2019 | 62.69 | 63.75 | 62.69 | 63.71 | 7,550 | +0.58(+0.91%) |
May 14, 2019 | 63.07 | 63.41 | 62.94 | 63.13 | 29,112 | +0.96(+1.54%) |
May 13, 2019 | 64.39 | 64.62 | 62.10 | 62.18 | 14,270 | -0.76(-1.21%) |
May 10, 2019 | 63.00 | 63.34 | 62.90 | 62.94 | 4,800 | +0.05(+0.07%) |
May 09, 2019 | 62.89 | 62.95 | 62.50 | 62.89 | 107,338 | -0.38(-0.59%) |
May 08, 2019 | 62.70 | 63.48 | 62.70 | 63.27 | 2,726 | +0.71(+1.13%) |
May 07, 2019 | 62.80 | 62.94 | 62.04 | 62.56 | 31,398 | -1.61(-2.51%) |
May 06, 2019 | 62.83 | 64.23 | 62.83 | 64.17 | 13,333 | +1.00(+1.58%) |
May 03, 2019 | 63.27 | 63.64 | 63.17 | 63.17 | 4,700 | +0.24(+0.38%) |
May 02, 2019 | 63.38 | 63.38 | 62.31 | 62.93 | 12,417 | -2.02(-3.12%) |
May 01, 2019 | 65.18 | 65.25 | 64.26 | 64.95 | 7,235 | -0.31(-0.48%) |
Apr 30, 2019 | 65.56 | 65.56 | 64.77 | 65.27 | 15,496 | +0.33(+0.50%) |
Apr 29, 2019 | 64.60 | 65.01 | 64.24 | 64.94 | 11,497 | +0.67(+1.04%) |
Apr 26, 2019 | 65.72 | 65.72 | 63.60 | 64.27 | 22,000 | -2.10(-3.16%) |
Apr 25, 2019 | 67.20 | 67.20 | 66.37 | 66.37 | 4,453 | -0.77(-1.15%) |
Apr 24, 2019 | 67.80 | 67.87 | 67.12 | 67.14 | 19,546 | -0.59(-0.86%) |
Apr 23, 2019 | 67.44 | 67.93 | 67.31 | 67.73 | 20,757 | +0.58(+0.86%) |
Apr 22, 2019 | 66.87 | 67.35 | 66.84 | 67.15 | 30,627 | +1.73(+2.64%) |
Apr 18, 2019 | 64.42 | 65.42 | 64.42 | 65.42 | 6,800 | +0.24(+0.36%) |
Apr 17, 2019 | 65.57 | 66.06 | 65.17 | 65.19 | 3,438 | -0.47(-0.72%) |
Apr 16, 2019 | 64.96 | 65.66 | 64.63 | 65.66 | 9,246 | +0.67(+1.03%) |
Apr 15, 2019 | 64.95 | 65.17 | 64.61 | 64.99 | 31,934 | -0.27(-0.41%) |
Apr 12, 2019 | 65.61 | 65.70 | 65.26 | 65.26 | 4,600 | +0.17(+0.26%) |
Apr 11, 2019 | 65.46 | 65.47 | 64.86 | 65.09 | 6,341 | -0.72(-1.09%) |
Apr 10, 2019 | 65.64 | 66.21 | 65.56 | 65.81 | 7,242 | +0.41(+0.63%) |
Apr 09, 2019 | 65.51 | 65.52 | 65.10 | 65.40 | 4,961 | -0.35(-0.53%) |
Apr 08, 2019 | 65.00 | 65.83 | 65.00 | 65.75 | 22,262 | +1.17(+1.81%) |
Apr 05, 2019 | 63.79 | 64.64 | 63.74 | 64.58 | 183,900 | +1.17(+1.84%) |
Apr 04, 2019 | 63.67 | 63.83 | 63.40 | 63.42 | 11,846 | -0.33(-0.53%) |
Apr 03, 2019 | 63.83 | 64.10 | 63.42 | 63.75 | 15,221 | -0.17(-0.27%) |
Apr 02, 2019 | 63.31 | 64.00 | 63.30 | 63.92 | 54,946 | +1.06(+1.69%) |
Apr 01, 2019 | 61.95 | 62.98 | 61.78 | 62.86 | 8,288 | +1.55(+2.53%) |
Mar 29, 2019 | 61.63 | 61.63 | 61.18 | 61.31 | 12,500 | +0.72(+1.19%) |
Mar 28, 2019 | 59.77 | 60.59 | 59.77 | 60.59 | 2,014 | +0.02(+0.04%) |
Mar 27, 2019 | 61.28 | 61.28 | 60.57 | 60.57 | 2,970 | -0.66(-1.07%) |
Mar 26, 2019 | 61.40 | 61.44 | 61.06 | 61.22 | 14,184 | +1.09(+1.82%) |
Mar 25, 2019 | 59.87 | 60.23 | 59.45 | 60.13 | 10,217 | +0.06(+0.10%) |
Mar 22, 2019 | 60.41 | 60.41 | 59.62 | 60.07 | 8,700 | -0.94(-1.54%) |
Mar 21, 2019 | 61.32 | 61.35 | 61.00 | 61.02 | 11,479 | -0.28(-0.46%) |
Mar 20, 2019 | 60.21 | 61.43 | 60.16 | 61.30 | 12,320 | +1.02(+1.70%) |
Mar 19, 2019 | 60.83 | 60.94 | 60.25 | 60.27 | 8,996 | -0.15(-0.24%) |
Mar 18, 2019 | 59.95 | 60.62 | 59.95 | 60.42 | 14,288 | +0.57(+0.95%) |
Mar 15, 2019 | 59.43 | 60.00 | 59.38 | 59.85 | 72,300 | -0.15(-0.25%) |
Mar 14, 2019 | 60.00 | 60.16 | 59.90 | 60.00 | 8,183 | +0.17(+0.29%) |
Mar 13, 2019 | 59.11 | 59.87 | 59.08 | 59.83 | 19,928 | +1.50(+2.57%) |
Mar 12, 2019 | 58.67 | 58.94 | 58.27 | 58.33 | 31,909 | +0.11(+0.19%) |
Mar 11, 2019 | 58.23 | 58.40 | 57.95 | 58.22 | 19,841 | +0.67(+1.16%) |
Mar 08, 2019 | 56.37 | 57.55 | 56.01 | 57.55 | 11,700 | -0.43(-0.75%) |
Mar 07, 2019 | 57.78 | 58.15 | 57.70 | 57.99 | 8,655 | +0.38(+0.65%) |
Mar 06, 2019 | 57.41 | 57.70 | 57.00 | 57.61 | 4,971 | -0.33(-0.57%) |
Mar 05, 2019 | 58.41 | 58.41 | 57.82 | 57.94 | 3,911 | -0.04(-0.07%) |
Mar 04, 2019 | 58.23 | 58.30 | 57.59 | 57.98 | 1,912 | +0.78(+1.37%) |