Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.40 | 43.36 | 39.04 | 41.68 | 39,175 | +2.16(+5.47%) |
May 30, 2019 | 41.68 | 43.36 | 39.36 | 39.52 | 30,823 | -2.16(-5.18%) |
May 29, 2019 | 41.52 | 44.08 | 40.80 | 41.68 | 22,131 | +0.40(+0.97%) |
May 28, 2019 | 43.04 | 44.16 | 40.88 | 41.28 | 23,063 | -1.68(-3.91%) |
May 24, 2019 | 41.52 | 43.52 | 40.96 | 42.96 | 30,287 | +1.76(+4.27%) |
May 23, 2019 | 42.64 | 43.20 | 40.88 | 41.20 | 23,439 | -2.08(-4.81%) |
May 22, 2019 | 46.40 | 46.40 | 43.12 | 43.28 | 19,518 | -3.20(-6.88%) |
May 21, 2019 | 46.24 | 47.52 | 45.36 | 46.48 | 12,670 | +0.64(+1.40%) |
May 20, 2019 | 47.04 | 48.60 | 45.36 | 45.84 | 10,104 | -1.60(-3.37%) |
May 17, 2019 | 49.52 | 50.00 | 46.80 | 47.44 | 23,512 | -2.80(-5.57%) |
May 16, 2019 | 52.00 | 52.24 | 49.36 | 50.24 | 21,905 | -1.60(-3.09%) |
May 15, 2019 | 54.32 | 54.32 | 51.76 | 51.84 | 18,990 | -2.72(-4.99%) |
May 14, 2019 | 55.12 | 60.72 | 54.24 | 54.56 | 36,555 | -0.08(-0.15%) |
May 13, 2019 | 46.08 | 56.16 | 44.08 | 54.64 | 96,066 | -0.64(-1.16%) |
May 10, 2019 | 55.92 | 56.48 | 53.36 | 55.28 | 11,937 | -0.88(-1.57%) |
May 09, 2019 | 54.80 | 56.48 | 53.61 | 56.16 | 9,833 | +1.12(+2.03%) |
May 08, 2019 | 55.52 | 56.80 | 54.88 | 55.04 | 9,027 | -0.16(-0.29%) |
May 07, 2019 | 56.00 | 58.56 | 54.32 | 55.20 | 15,158 | -2.32(-4.03%) |
May 06, 2019 | 55.20 | 60.12 | 55.20 | 57.52 | 12,842 | -3.12(-5.15%) |
May 03, 2019 | 58.32 | 61.04 | 57.84 | 60.64 | 13,287 | +3.12(+5.42%) |
May 02, 2019 | 57.92 | 58.88 | 56.24 | 57.52 | 8,784 | -0.32(-0.55%) |
May 01, 2019 | 58.72 | 59.20 | 57.76 | 57.84 | 9,702 | -1.12(-1.90%) |
Apr 30, 2019 | 59.92 | 60.40 | 56.64 | 58.96 | 20,080 | -0.96(-1.60%) |
Apr 29, 2019 | 59.76 | 60.72 | 59.20 | 59.92 | 9,840 | -0.56(-0.93%) |
Apr 26, 2019 | 58.32 | 60.88 | 57.92 | 60.48 | 10,875 | +2.32(+3.99%) |
Apr 25, 2019 | 57.68 | 59.12 | 57.68 | 58.16 | 13,522 | +0.16(+0.28%) |
Apr 24, 2019 | 59.20 | 59.20 | 57.04 | 58.00 | 21,793 | -0.88(-1.49%) |
Apr 23, 2019 | 59.04 | 59.68 | 57.44 | 58.88 | 10,579 | +1.04(+1.80%) |
Apr 22, 2019 | 56.00 | 58.24 | 56.00 | 57.84 | 8,760 | +1.60(+2.84%) |
Apr 18, 2019 | 56.88 | 58.16 | 55.84 | 56.24 | 19,425 | -0.96(-1.68%) |
Apr 17, 2019 | 58.56 | 58.56 | 56.32 | 57.20 | 17,449 | -1.28(-2.19%) |
Apr 16, 2019 | 59.44 | 60.16 | 57.52 | 58.48 | 17,999 | -0.48(-0.81%) |
Apr 15, 2019 | 57.20 | 59.36 | 57.20 | 58.96 | 16,037 | +2.08(+3.66%) |
Apr 12, 2019 | 59.68 | 59.68 | 56.32 | 56.88 | 10,150 | -2.32(-3.92%) |
Apr 11, 2019 | 60.80 | 60.80 | 58.56 | 59.20 | 12,902 | -1.60(-2.63%) |
Apr 10, 2019 | 59.68 | 63.26 | 59.68 | 60.80 | 15,233 | +1.52(+2.56%) |
Apr 09, 2019 | 65.20 | 65.20 | 59.04 | 59.28 | 18,472 | -6.40(-9.74%) |
Apr 08, 2019 | 66.32 | 67.12 | 65.12 | 65.68 | 32,730 | -0.72(-1.08%) |
Apr 05, 2019 | 65.76 | 66.56 | 65.76 | 66.40 | 14,387 | +1.20(+1.84%) |
Apr 04, 2019 | 64.72 | 66.16 | 64.32 | 65.20 | 10,383 | +0.56(+0.87%) |
Apr 03, 2019 | 66.16 | 66.16 | 64.08 | 64.64 | 28,119 | -0.72(-1.10%) |
Apr 02, 2019 | 63.60 | 66.24 | 63.36 | 65.36 | 13,275 | +1.60(+2.51%) |
Apr 01, 2019 | 63.04 | 64.40 | 62.56 | 63.76 | 6,450 | +0.88(+1.40%) |
Mar 29, 2019 | 62.72 | 63.76 | 62.32 | 62.88 | 10,312 | +0.24(+0.38%) |
Mar 28, 2019 | 63.60 | 64.40 | 61.92 | 62.64 | 11,995 | -0.64(-1.01%) |
Mar 27, 2019 | 63.20 | 64.80 | 61.68 | 63.28 | 16,200 | +0.24(+0.38%) |
Mar 26, 2019 | 62.64 | 63.76 | 62.32 | 63.04 | 15,573 | +0.96(+1.55%) |
Mar 25, 2019 | 60.56 | 63.12 | 59.99 | 62.08 | 11,365 | +1.36(+2.24%) |
Mar 22, 2019 | 66.08 | 66.32 | 60.56 | 60.72 | 19,900 | -5.76(-8.66%) |
Mar 21, 2019 | 67.20 | 68.48 | 66.00 | 66.48 | 21,646 | -1.20(-1.77%) |
Mar 20, 2019 | 67.36 | 69.28 | 66.40 | 67.68 | 22,190 | +0.32(+0.48%) |
Mar 19, 2019 | 67.60 | 68.40 | 66.56 | 67.36 | 12,116 | +0.00(+0.00%) |
Mar 18, 2019 | 67.92 | 69.68 | 66.88 | 67.36 | 15,552 | +1.36(+2.06%) |
Mar 15, 2019 | 65.52 | 66.44 | 64.08 | 66.00 | 29,475 | +0.72(+1.10%) |
Mar 14, 2019 | 64.40 | 65.36 | 63.92 | 65.28 | 13,772 | +0.88(+1.37%) |
Mar 13, 2019 | 65.44 | 66.00 | 63.44 | 64.40 | 11,332 | -0.48(-0.74%) |
Mar 12, 2019 | 65.12 | 66.88 | 62.80 | 64.88 | 9,950 | -0.24(-0.37%) |
Mar 11, 2019 | 61.68 | 65.20 | 61.68 | 65.12 | 9,502 | +3.84(+6.27%) |
Mar 08, 2019 | 63.44 | 64.96 | 60.40 | 61.28 | 26,637 | -2.64(-4.13%) |
Mar 07, 2019 | 62.40 | 64.80 | 60.92 | 63.92 | 35,780 | +1.44(+2.30%) |
Mar 06, 2019 | 67.28 | 68.00 | 60.88 | 62.48 | 27,176 | -4.80(-7.13%) |
Mar 05, 2019 | 67.04 | 68.96 | 66.50 | 67.28 | 15,177 | +0.32(+0.48%) |
Mar 04, 2019 | 67.36 | 67.44 | 65.40 | 66.96 | 19,201 | +0.88(+1.33%) |