Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.41 | 58.45 | 54.57 | 57.62 | 5,123,600 | +2.79(+5.09%) |
May 30, 2019 | 56.04 | 56.54 | 54.07 | 54.83 | 2,546,355 | -1.43(-2.54%) |
May 29, 2019 | 56.30 | 56.73 | 54.06 | 56.26 | 3,166,182 | -0.63(-1.11%) |
May 28, 2019 | 56.85 | 57.99 | 55.40 | 56.89 | 2,836,103 | -0.21(-0.37%) |
May 24, 2019 | 58.50 | 58.79 | 56.61 | 57.10 | 2,412,500 | -1.01(-1.74%) |
May 23, 2019 | 56.82 | 58.48 | 56.32 | 58.11 | 3,649,207 | +0.23(+0.40%) |
May 22, 2019 | 54.68 | 57.96 | 54.62 | 57.88 | 3,913,604 | +2.37(+4.27%) |
May 21, 2019 | 54.77 | 56.03 | 53.53 | 55.51 | 3,489,961 | +0.88(+1.61%) |
May 20, 2019 | 52.14 | 54.69 | 51.85 | 54.63 | 2,709,159 | +0.84(+1.56%) |
May 17, 2019 | 54.50 | 55.11 | 53.46 | 53.79 | 4,326,500 | -1.81(-3.26%) |
May 16, 2019 | 54.10 | 56.72 | 53.55 | 55.60 | 7,099,511 | +1.56(+2.89%) |
May 15, 2019 | 50.20 | 54.85 | 49.86 | 54.04 | 7,908,294 | +3.84(+7.65%) |
May 14, 2019 | 48.82 | 51.39 | 48.00 | 50.20 | 7,004,744 | +2.05(+4.26%) |
May 13, 2019 | 50.00 | 50.09 | 47.17 | 48.15 | 10,005,830 | -2.94(-5.75%) |
May 10, 2019 | 56.39 | 56.49 | 50.02 | 51.09 | 23,111,200 | -4.09(-7.41%) |
May 09, 2019 | 54.07 | 56.45 | 53.10 | 55.18 | 9,592,059 | +2.27(+4.29%) |
May 08, 2019 | 57.69 | 60.45 | 52.78 | 52.91 | 22,626,006 | -6.90(-11.54%) |
May 07, 2019 | 60.34 | 61.60 | 58.12 | 59.81 | 11,518,509 | -0.76(-1.25%) |
May 06, 2019 | 60.55 | 61.50 | 59.90 | 60.57 | 5,178,228 | -1.94(-3.10%) |
May 03, 2019 | 61.21 | 62.98 | 60.10 | 62.51 | 9,393,500 | +1.01(+1.64%) |
May 02, 2019 | 58.44 | 62.01 | 57.33 | 61.50 | 6,629,891 | +2.75(+4.68%) |
May 01, 2019 | 60.70 | 60.71 | 58.53 | 58.75 | 3,449,209 | -1.05(-1.76%) |
Apr 30, 2019 | 59.93 | 61.40 | 58.22 | 59.80 | 6,071,276 | -0.79(-1.30%) |
Apr 29, 2019 | 57.60 | 60.71 | 56.00 | 60.59 | 7,224,785 | +3.35(+5.85%) |
Apr 26, 2019 | 56.30 | 57.53 | 54.32 | 57.24 | 5,981,000 | +0.90(+1.60%) |
Apr 25, 2019 | 58.20 | 58.46 | 55.86 | 56.34 | 5,094,184 | -1.48(-2.56%) |
Apr 24, 2019 | 60.11 | 60.49 | 57.77 | 57.82 | 5,152,105 | -2.43(-4.03%) |
Apr 23, 2019 | 62.02 | 62.10 | 59.33 | 60.25 | 11,972,627 | -0.69(-1.13%) |
Apr 22, 2019 | 57.90 | 61.23 | 57.65 | 60.94 | 5,256,035 | +2.58(+4.42%) |
Apr 18, 2019 | 59.65 | 59.66 | 57.60 | 58.36 | 6,869,800 | -1.15(-1.93%) |
Apr 17, 2019 | 56.50 | 59.61 | 55.62 | 59.51 | 10,764,787 | +3.43(+6.12%) |
Apr 16, 2019 | 56.86 | 57.94 | 56.18 | 56.08 | 9,956,644 | -0.03(-0.05%) |
Apr 15, 2019 | 59.72 | 59.80 | 55.56 | 56.11 | 14,341,570 | -3.79(-6.32%) |
Apr 12, 2019 | 61.38 | 61.49 | 57.66 | 59.90 | 13,787,500 | -1.11(-1.83%) |
Apr 11, 2019 | 61.10 | 62.30 | 60.31 | 61.01 | 12,399,598 | +0.89(+1.48%) |
Apr 10, 2019 | 67.25 | 67.35 | 59.75 | 60.12 | 26,373,740 | -7.32(-10.85%) |
Apr 09, 2019 | 69.50 | 69.70 | 67.11 | 67.44 | 8,222,302 | -2.79(-3.97%) |
Apr 08, 2019 | 74.99 | 74.99 | 70.23 | 70.23 | 6,594,669 | -4.22(-5.67%) |
Apr 05, 2019 | 73.94 | 76.10 | 73.30 | 74.45 | 11,200,100 | +2.45(+3.40%) |
Apr 04, 2019 | 70.48 | 72.89 | 70.22 | 72.00 | 9,233,217 | +2.00(+2.86%) |
Apr 03, 2019 | 70.06 | 72.00 | 69.12 | 70.00 | 15,658,334 | +1.03(+1.49%) |
Apr 02, 2019 | 66.90 | 70.20 | 66.10 | 68.97 | 22,471,188 | -0.04(-0.06%) |
Apr 01, 2019 | 74.90 | 75.00 | 67.78 | 69.01 | 41,787,656 | -9.28(-11.85%) |