Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.68 | 59.32 | 56.05 | 59.31 | 562,000 | +1.80(+3.13%) |
May 30, 2019 | 60.66 | 60.73 | 57.18 | 57.51 | 433,590 | -2.92(-4.83%) |
May 29, 2019 | 61.07 | 61.73 | 58.58 | 60.43 | 388,828 | -1.36(-2.20%) |
May 28, 2019 | 63.04 | 63.12 | 61.16 | 61.79 | 311,925 | -1.20(-1.91%) |
May 24, 2019 | 63.30 | 64.86 | 62.16 | 62.99 | 490,700 | +0.30(+0.48%) |
May 23, 2019 | 61.22 | 62.91 | 60.26 | 62.69 | 244,258 | +0.67(+1.08%) |
May 22, 2019 | 63.05 | 63.50 | 59.38 | 62.02 | 414,830 | -1.47(-2.32%) |
May 21, 2019 | 61.37 | 64.25 | 61.25 | 63.49 | 493,565 | +2.41(+3.95%) |
May 20, 2019 | 59.74 | 62.86 | 59.46 | 61.08 | 421,005 | +1.34(+2.24%) |
May 17, 2019 | 60.93 | 61.27 | 59.19 | 59.74 | 257,300 | -1.53(-2.50%) |
May 16, 2019 | 58.63 | 62.73 | 58.40 | 61.27 | 588,563 | +2.76(+4.72%) |
May 15, 2019 | 57.27 | 59.44 | 56.91 | 58.51 | 263,286 | +0.51(+0.88%) |
May 14, 2019 | 58.13 | 59.60 | 57.77 | 58.00 | 286,602 | +0.32(+0.55%) |
May 13, 2019 | 59.50 | 60.53 | 57.58 | 57.68 | 503,794 | -3.42(-5.60%) |
May 10, 2019 | 58.92 | 62.89 | 58.30 | 61.10 | 641,700 | +3.82(+6.67%) |
May 09, 2019 | 57.48 | 57.65 | 54.77 | 57.28 | 498,594 | -1.47(-2.50%) |
May 08, 2019 | 58.84 | 59.59 | 58.06 | 58.75 | 373,361 | +0.07(+0.12%) |
May 07, 2019 | 60.04 | 62.35 | 57.99 | 58.68 | 569,120 | -1.59(-2.64%) |
May 06, 2019 | 57.83 | 60.58 | 56.43 | 60.27 | 377,260 | +1.53(+2.60%) |
May 03, 2019 | 58.62 | 58.87 | 57.41 | 58.74 | 408,300 | +0.55(+0.95%) |
May 02, 2019 | 57.50 | 58.41 | 56.80 | 58.19 | 426,594 | +1.09(+1.91%) |
May 01, 2019 | 56.36 | 58.63 | 55.40 | 57.10 | 415,193 | +0.91(+1.62%) |
Apr 30, 2019 | 56.33 | 56.95 | 54.55 | 56.19 | 391,037 | -0.45(-0.79%) |
Apr 29, 2019 | 54.15 | 57.63 | 54.15 | 56.64 | 375,462 | -0.71(-1.24%) |
Apr 26, 2019 | 56.63 | 57.40 | 55.28 | 57.35 | 259,200 | +0.90(+1.59%) |
Apr 25, 2019 | 54.63 | 56.70 | 53.90 | 56.45 | 236,112 | +1.75(+3.20%) |
Apr 24, 2019 | 55.08 | 55.43 | 53.77 | 54.70 | 162,471 | -0.36(-0.65%) |
Apr 23, 2019 | 52.91 | 55.47 | 52.62 | 55.06 | 572,666 | +2.30(+4.36%) |
Apr 22, 2019 | 53.39 | 53.85 | 51.85 | 52.76 | 254,623 | -0.94(-1.75%) |
Apr 18, 2019 | 54.78 | 55.40 | 52.73 | 53.70 | 353,800 | -0.92(-1.68%) |
Apr 17, 2019 | 56.59 | 56.75 | 53.61 | 54.62 | 405,017 | -1.97(-3.48%) |
Apr 16, 2019 | 56.88 | 57.63 | 56.09 | 56.59 | 194,807 | -0.25(-0.44%) |
Apr 15, 2019 | 57.82 | 57.82 | 55.01 | 56.84 | 363,370 | -1.11(-1.92%) |
Apr 12, 2019 | 58.46 | 59.14 | 57.23 | 57.95 | 310,200 | -0.13(-0.22%) |
Apr 11, 2019 | 58.06 | 58.46 | 57.52 | 58.08 | 253,598 | -0.12(-0.21%) |
Apr 10, 2019 | 58.35 | 58.67 | 57.56 | 58.20 | 259,364 | -0.04(-0.07%) |
Apr 09, 2019 | 59.50 | 60.21 | 58.10 | 58.24 | 378,132 | -1.56(-2.61%) |
Apr 08, 2019 | 62.40 | 62.40 | 59.02 | 59.80 | 582,713 | -2.29(-3.69%) |
Apr 05, 2019 | 63.62 | 63.67 | 61.32 | 62.09 | 534,000 | -1.53(-2.40%) |
Apr 04, 2019 | 59.91 | 64.35 | 59.13 | 63.62 | 1,053,291 | +3.52(+5.86%) |
Apr 03, 2019 | 60.83 | 60.83 | 58.86 | 60.10 | 411,991 | +0.51(+0.86%) |
Apr 02, 2019 | 59.82 | 60.56 | 59.02 | 59.59 | 273,992 | -0.40(-0.67%) |
Apr 01, 2019 | 59.89 | 60.33 | 59.31 | 59.99 | 461,598 | +0.34(+0.57%) |
Mar 29, 2019 | 59.67 | 60.57 | 58.66 | 59.65 | 375,100 | +1.24(+2.12%) |
Mar 28, 2019 | 58.56 | 59.33 | 57.24 | 58.41 | 244,289 | -0.12(-0.21%) |
Mar 27, 2019 | 60.00 | 60.19 | 56.77 | 58.53 | 527,370 | -1.35(-2.25%) |
Mar 26, 2019 | 62.15 | 62.50 | 59.41 | 59.88 | 829,770 | -2.07(-3.34%) |
Mar 25, 2019 | 63.50 | 65.50 | 61.08 | 61.95 | 439,255 | -1.48(-2.33%) |
Mar 22, 2019 | 67.95 | 68.17 | 63.22 | 63.43 | 589,300 | -4.98(-7.28%) |
Mar 21, 2019 | 65.23 | 69.60 | 64.62 | 68.41 | 445,220 | +2.59(+3.93%) |
Mar 20, 2019 | 65.29 | 67.24 | 64.00 | 65.82 | 523,957 | -0.64(-0.96%) |
Mar 19, 2019 | 66.10 | 66.72 | 65.48 | 66.46 | 552,440 | +0.68(+1.03%) |
Mar 18, 2019 | 63.60 | 66.00 | 63.00 | 65.78 | 647,801 | +2.43(+3.84%) |
Mar 15, 2019 | 64.23 | 64.50 | 62.40 | 63.35 | 592,000 | -0.20(-0.31%) |
Mar 14, 2019 | 64.56 | 64.83 | 62.02 | 63.55 | 585,498 | -1.41(-2.17%) |
Mar 13, 2019 | 65.26 | 65.92 | 63.20 | 64.96 | 501,953 | -0.54(-0.82%) |
Mar 12, 2019 | 65.50 | 67.93 | 64.26 | 65.50 | 718,413 | +0.27(+0.41%) |
Mar 11, 2019 | 62.50 | 66.01 | 61.77 | 65.23 | 770,082 | +2.83(+4.54%) |
Mar 08, 2019 | 60.68 | 62.71 | 60.31 | 62.40 | 827,300 | +1.22(+1.99%) |
Mar 07, 2019 | 57.55 | 61.99 | 56.00 | 61.18 | 938,368 | +4.66(+8.24%) |
Mar 06, 2019 | 57.18 | 58.59 | 55.00 | 56.52 | 836,253 | -2.99(-5.02%) |
Mar 05, 2019 | 59.45 | 60.95 | 57.46 | 59.51 | 738,636 | +0.12(+0.20%) |
Mar 04, 2019 | 59.53 | 60.61 | 57.60 | 59.39 | 1,138,119 | +2.08(+3.63%) |