Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.10 | 56.18 | 54.08 | 54.48 | 2,219,671 | -2.47(-4.34%) |
May 30, 2019 | 57.44 | 58.68 | 56.86 | 56.95 | 1,454,175 | -0.24(-0.42%) |
May 29, 2019 | 59.73 | 59.74 | 57.03 | 57.19 | 2,504,641 | -3.04(-5.05%) |
May 28, 2019 | 59.80 | 61.65 | 59.80 | 60.23 | 1,221,353 | -0.07(-0.12%) |
May 27, 2019 | 60.00 | 60.46 | 59.85 | 60.30 | 412,924 | +0.60(+1.01%) |
May 24, 2019 | 60.25 | 60.74 | 59.56 | 59.70 | 1,039,574 | -0.32(-0.53%) |
May 23, 2019 | 61.15 | 61.53 | 59.34 | 60.02 | 1,757,648 | -1.80(-2.91%) |
May 22, 2019 | 60.30 | 62.93 | 59.75 | 61.82 | 1,830,660 | +1.50(+2.49%) |
May 21, 2019 | 59.50 | 60.35 | 58.93 | 60.32 | 1,430,916 | +0.28(+0.47%) |
May 17, 2019 | 60.04 | 60.04 | 60.04 | 0 | -0.65(-1.07%) | |
May 16, 2019 | 61.53 | 61.68 | 60.39 | 60.69 | 1,440,337 | -0.32(-0.52%) |
May 15, 2019 | 60.99 | 61.72 | 59.57 | 61.01 | 1,634,143 | +0.06(+0.10%) |
May 14, 2019 | 60.26 | 61.65 | 60.11 | 60.95 | 1,655,366 | +2.07(+3.52%) |
May 13, 2019 | 62.36 | 63.00 | 58.87 | 58.88 | 2,760,910 | -4.81(-7.55%) |
May 10, 2019 | 62.75 | 63.73 | 61.63 | 63.69 | 1,771,631 | +0.64(+1.02%) |
May 09, 2019 | 64.30 | 64.70 | 62.29 | 63.05 | 1,589,520 | -1.50(-2.32%) |
May 08, 2019 | 64.04 | 65.29 | 63.65 | 64.55 | 1,316,109 | +0.52(+0.81%) |
May 07, 2019 | 65.50 | 65.86 | 63.63 | 64.03 | 1,742,891 | -2.12(-3.20%) |
May 06, 2019 | 63.69 | 66.20 | 63.38 | 66.15 | 1,189,086 | +0.32(+0.49%) |
May 03, 2019 | 66.09 | 66.50 | 65.25 | 65.83 | 1,426,107 | +0.61(+0.94%) |
May 02, 2019 | 67.80 | 68.19 | 63.64 | 65.22 | 3,390,533 | -2.97(-4.36%) |
May 01, 2019 | 67.92 | 69.30 | 67.28 | 68.19 | 2,156,795 | +0.52(+0.77%) |
Apr 30, 2019 | 69.97 | 70.98 | 67.52 | 67.67 | 2,515,640 | -2.23(-3.19%) |
Apr 29, 2019 | 67.00 | 70.71 | 66.06 | 69.90 | 4,425,571 | +2.76(+4.11%) |
Apr 26, 2019 | 64.90 | 67.88 | 64.77 | 67.14 | 3,389,005 | +2.08(+3.20%) |
Apr 25, 2019 | 65.00 | 65.49 | 64.10 | 65.06 | 1,528,643 | -0.15(-0.23%) |
Apr 24, 2019 | 63.50 | 65.58 | 62.70 | 65.21 | 2,705,336 | +1.65(+2.60%) |
Apr 23, 2019 | 64.66 | 65.28 | 62.81 | 63.56 | 3,779,056 | -0.81(-1.26%) |
Apr 22, 2019 | 61.26 | 64.99 | 60.25 | 64.37 | 4,572,128 | +4.73(+7.93%) |
Apr 18, 2019 | 59.64 | 59.64 | 59.64 | 0 | +2.53(+4.43%) | |
Apr 17, 2019 | 57.40 | 57.75 | 55.95 | 57.11 | 10,020,048 | +1.56(+2.81%) |
Apr 16, 2019 | 54.65 | 57.72 | 54.65 | 55.55 | 2,844,397 | +1.15(+2.11%) |
Apr 15, 2019 | 55.74 | 55.99 | 54.00 | 54.40 | 1,803,666 | -1.91(-3.39%) |
Apr 12, 2019 | 55.10 | 56.82 | 55.04 | 56.31 | 2,915,575 | +2.86(+5.35%) |
Apr 11, 2019 | 56.10 | 56.42 | 53.05 | 53.45 | 2,292,888 | -2.73(-4.86%) |
Apr 10, 2019 | 55.06 | 56.77 | 55.06 | 56.18 | 1,131,617 | +0.48(+0.86%) |
Apr 09, 2019 | 56.20 | 56.87 | 54.87 | 55.70 | 1,563,583 | -1.20(-2.11%) |
Apr 08, 2019 | 57.27 | 57.85 | 56.33 | 56.90 | 1,140,518 | -1.10(-1.90%) |
Apr 05, 2019 | 58.38 | 58.54 | 57.78 | 58.00 | 1,169,802 | +0.28(+0.49%) |
Apr 04, 2019 | 58.12 | 58.97 | 57.21 | 57.72 | 1,360,617 | -0.56(-0.96%) |
Apr 03, 2019 | 57.40 | 58.69 | 57.04 | 58.28 | 2,035,264 | +0.68(+1.18%) |
Apr 02, 2019 | 56.50 | 57.60 | 56.01 | 57.60 | 1,233,929 | +0.84(+1.48%) |
Apr 01, 2019 | 58.10 | 58.20 | 56.40 | 56.76 | 2,134,017 | -1.06(-1.83%) |
Mar 29, 2019 | 56.99 | 58.16 | 56.30 | 57.82 | 1,431,719 | +0.93(+1.63%) |
Mar 28, 2019 | 56.77 | 57.83 | 54.48 | 56.89 | 2,004,675 | -0.60(-1.04%) |
Mar 27, 2019 | 59.46 | 60.06 | 56.54 | 57.49 | 2,389,096 | -2.24(-3.75%) |
Mar 26, 2019 | 59.71 | 59.87 | 58.50 | 59.73 | 1,572,351 | +0.59(+1.00%) |
Mar 25, 2019 | 60.20 | 60.70 | 58.24 | 59.14 | 3,032,058 | -0.40(-0.67%) |
Mar 22, 2019 | 61.34 | 61.81 | 59.50 | 59.54 | 2,788,467 | -1.96(-3.19%) |
Mar 21, 2019 | 62.89 | 63.85 | 61.13 | 61.50 | 2,484,557 | -0.80(-1.28%) |
Mar 20, 2019 | 61.32 | 64.76 | 60.86 | 62.30 | 5,244,041 | +0.95(+1.55%) |
Mar 19, 2019 | 61.35 | 62.00 | 60.50 | 61.35 | 2,229,549 | +0.35(+0.57%) |
Mar 18, 2019 | 61.09 | 62.17 | 60.24 | 61.00 | 2,438,977 | +0.13(+0.21%) |
Mar 15, 2019 | 60.98 | 61.24 | 60.15 | 60.87 | 2,241,903 | +0.28(+0.46%) |
Mar 14, 2019 | 61.35 | 61.94 | 59.90 | 60.59 | 2,559,067 | -0.78(-1.27%) |
Mar 13, 2019 | 63.54 | 63.98 | 60.96 | 61.37 | 2,655,678 | -0.99(-1.59%) |
Mar 12, 2019 | 61.28 | 64.19 | 61.19 | 62.36 | 3,067,199 | +0.88(+1.43%) |
Mar 11, 2019 | 60.99 | 61.89 | 60.17 | 61.48 | 1,476,918 | +0.67(+1.10%) |
Mar 08, 2019 | 59.00 | 61.10 | 58.66 | 60.81 | 1,732,966 | +0.20(+0.33%) |
Mar 07, 2019 | 61.91 | 61.97 | 59.70 | 60.61 | 2,322,631 | -1.30(-2.10%) |
Mar 06, 2019 | 63.48 | 65.41 | 61.75 | 61.91 | 3,208,321 | -2.15(-3.36%) |
Mar 05, 2019 | 61.51 | 64.32 | 61.51 | 64.06 | 2,823,234 | +1.67(+2.68%) |
Mar 04, 2019 | 63.20 | 63.59 | 60.85 | 62.39 | 2,540,376 | -0.14(-0.22%) |