Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.16 | 53.16 | 51.94 | 51.99 | 111,637 | -2.02(-3.75%) |
May 30, 2019 | 54.85 | 55.29 | 53.66 | 54.02 | 99,876 | -0.65(-1.18%) |
May 29, 2019 | 54.99 | 55.39 | 53.80 | 54.66 | 146,529 | -0.70(-1.27%) |
May 28, 2019 | 55.98 | 56.53 | 55.26 | 55.37 | 126,893 | -0.38(-0.69%) |
May 24, 2019 | 56.32 | 56.32 | 55.27 | 55.75 | 57,846 | +0.02(+0.03%) |
May 23, 2019 | 55.75 | 55.82 | 54.60 | 55.73 | 169,646 | -0.75(-1.33%) |
May 22, 2019 | 57.39 | 57.43 | 56.47 | 56.48 | 98,288 | -1.13(-1.97%) |
May 21, 2019 | 57.66 | 58.17 | 57.15 | 57.61 | 123,550 | +0.52(+0.90%) |
May 20, 2019 | 57.01 | 57.57 | 56.70 | 57.10 | 134,504 | -0.39(-0.68%) |
May 17, 2019 | 58.33 | 58.94 | 57.46 | 57.49 | 69,266 | -1.60(-2.71%) |
May 16, 2019 | 59.54 | 60.25 | 59.05 | 59.09 | 84,123 | -0.09(-0.16%) |
May 15, 2019 | 57.78 | 59.39 | 57.70 | 59.19 | 87,957 | +0.75(+1.28%) |
May 14, 2019 | 58.40 | 58.92 | 57.58 | 58.44 | 87,509 | +0.26(+0.45%) |
May 13, 2019 | 59.99 | 60.21 | 57.96 | 58.18 | 131,423 | -3.29(-5.35%) |
May 10, 2019 | 61.43 | 61.74 | 59.98 | 61.46 | 82,180 | +0.06(+0.09%) |
May 09, 2019 | 60.26 | 61.50 | 60.02 | 61.41 | 107,890 | +0.51(+0.83%) |
May 08, 2019 | 61.83 | 61.90 | 60.75 | 60.90 | 110,091 | -0.83(-1.35%) |
May 07, 2019 | 61.83 | 62.42 | 61.06 | 61.74 | 103,330 | -1.12(-1.77%) |
May 06, 2019 | 61.49 | 62.91 | 61.31 | 62.85 | 144,681 | -0.10(-0.16%) |
May 03, 2019 | 61.74 | 62.99 | 61.53 | 62.95 | 162,226 | +2.25(+3.70%) |
May 02, 2019 | 61.61 | 62.95 | 59.39 | 60.71 | 532,466 | -7.51(-11.00%) |
May 01, 2019 | 70.20 | 70.20 | 68.00 | 68.21 | 348,734 | -1.42(-2.05%) |
Apr 30, 2019 | 70.08 | 70.96 | 69.48 | 69.63 | 193,169 | -0.45(-0.64%) |
Apr 29, 2019 | 68.25 | 70.28 | 68.25 | 70.08 | 128,618 | +2.13(+3.13%) |
Apr 26, 2019 | 67.70 | 68.41 | 67.14 | 67.96 | 169,484 | +0.31(+0.46%) |
Apr 25, 2019 | 69.64 | 69.64 | 67.34 | 67.65 | 162,704 | -2.53(-3.60%) |
Apr 24, 2019 | 70.01 | 70.86 | 69.64 | 70.18 | 175,273 | +0.19(+0.27%) |
Apr 23, 2019 | 67.89 | 70.14 | 67.84 | 69.99 | 190,122 | +2.39(+3.53%) |
Apr 22, 2019 | 67.02 | 67.83 | 66.66 | 67.60 | 168,671 | +0.43(+0.64%) |
Apr 18, 2019 | 66.26 | 67.61 | 66.26 | 67.17 | 82,607 | +0.89(+1.34%) |
Apr 17, 2019 | 67.20 | 67.62 | 66.23 | 66.28 | 120,380 | -0.55(-0.83%) |
Apr 16, 2019 | 67.05 | 67.32 | 66.71 | 66.83 | 140,506 | +0.06(+0.08%) |
Apr 15, 2019 | 67.21 | 67.76 | 66.54 | 66.78 | 182,628 | -0.44(-0.66%) |
Apr 12, 2019 | 66.90 | 67.46 | 66.84 | 67.22 | 102,672 | +1.05(+1.59%) |
Apr 11, 2019 | 65.52 | 66.39 | 65.40 | 66.17 | 157,679 | +0.72(+1.10%) |
Apr 10, 2019 | 64.42 | 65.65 | 64.15 | 65.45 | 178,235 | +1.12(+1.73%) |
Apr 09, 2019 | 64.94 | 64.94 | 64.18 | 64.33 | 113,983 | -1.14(-1.75%) |
Apr 08, 2019 | 64.68 | 65.50 | 64.00 | 65.47 | 77,017 | +0.37(+0.56%) |
Apr 05, 2019 | 64.32 | 65.50 | 64.32 | 65.11 | 122,310 | +0.97(+1.52%) |
Apr 04, 2019 | 63.03 | 64.46 | 62.95 | 64.13 | 93,332 | +1.24(+1.97%) |
Apr 03, 2019 | 62.86 | 63.64 | 62.38 | 62.90 | 150,237 | +0.48(+0.77%) |
Apr 02, 2019 | 61.59 | 62.46 | 61.37 | 62.42 | 112,828 | +0.78(+1.26%) |
Apr 01, 2019 | 61.34 | 61.87 | 60.93 | 61.64 | 119,118 | +1.26(+2.08%) |
Mar 29, 2019 | 61.43 | 61.46 | 60.06 | 60.39 | 159,558 | -0.47(-0.77%) |
Mar 28, 2019 | 59.69 | 61.10 | 59.69 | 60.86 | 100,944 | +1.36(+2.28%) |
Mar 27, 2019 | 59.65 | 60.08 | 58.76 | 59.50 | 191,538 | -0.47(-0.78%) |
Mar 26, 2019 | 60.62 | 60.90 | 59.66 | 59.97 | 103,947 | +0.09(+0.16%) |
Mar 25, 2019 | 59.44 | 60.58 | 59.03 | 59.87 | 81,444 | +0.43(+0.73%) |
Mar 22, 2019 | 62.87 | 63.29 | 59.39 | 59.44 | 100,431 | -3.98(-6.28%) |
Mar 21, 2019 | 62.17 | 64.07 | 62.17 | 63.42 | 124,404 | +1.03(+1.65%) |
Mar 20, 2019 | 62.96 | 63.04 | 61.57 | 62.39 | 165,511 | -0.65(-1.03%) |
Mar 19, 2019 | 63.95 | 64.30 | 62.69 | 63.04 | 118,244 | -0.41(-0.65%) |
Mar 18, 2019 | 61.51 | 63.56 | 61.32 | 63.45 | 221,693 | +2.37(+3.88%) |
Mar 15, 2019 | 60.86 | 61.73 | 60.78 | 61.08 | 225,409 | +0.36(+0.59%) |
Mar 14, 2019 | 61.89 | 61.89 | 60.58 | 60.72 | 89,652 | -1.09(-1.76%) |
Mar 13, 2019 | 62.43 | 63.32 | 61.45 | 61.81 | 137,784 | -0.29(-0.47%) |
Mar 12, 2019 | 63.67 | 63.67 | 61.87 | 62.10 | 98,018 | -1.56(-2.46%) |
Mar 11, 2019 | 62.24 | 64.22 | 62.24 | 63.67 | 121,290 | +1.14(+1.83%) |
Mar 08, 2019 | 61.43 | 62.67 | 61.13 | 62.52 | 96,375 | +0.52(+0.85%) |
Mar 07, 2019 | 64.34 | 64.73 | 61.64 | 62.00 | 117,144 | -2.47(-3.84%) |
Mar 06, 2019 | 64.28 | 65.01 | 64.08 | 64.47 | 165,201 | +0.13(+0.20%) |
Mar 05, 2019 | 64.32 | 65.22 | 64.13 | 64.34 | 95,598 | -0.05(-0.07%) |
Mar 04, 2019 | 64.55 | 65.09 | 63.72 | 64.39 | 126,726 | +0.06(+0.09%) |