Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.15 | 53.15 | 51.93 | 51.98 | 111,667 | -2.02(-3.75%) |
May 30, 2019 | 54.84 | 55.28 | 53.65 | 54.00 | 99,902 | -0.65(-1.18%) |
May 29, 2019 | 54.98 | 55.38 | 53.79 | 54.65 | 146,568 | -0.70(-1.27%) |
May 28, 2019 | 55.97 | 56.51 | 55.25 | 55.35 | 126,927 | -0.38(-0.69%) |
May 24, 2019 | 56.31 | 56.31 | 55.26 | 55.73 | 57,862 | +0.02(+0.03%) |
May 23, 2019 | 55.73 | 55.81 | 54.58 | 55.72 | 169,691 | -0.75(-1.33%) |
May 22, 2019 | 57.37 | 57.41 | 56.46 | 56.47 | 98,314 | -1.13(-1.97%) |
May 21, 2019 | 57.65 | 58.15 | 57.14 | 57.60 | 123,583 | +0.52(+0.90%) |
May 20, 2019 | 57.00 | 57.55 | 56.69 | 57.08 | 134,539 | -0.39(-0.68%) |
May 17, 2019 | 58.31 | 58.93 | 57.45 | 57.48 | 69,284 | -1.60(-2.71%) |
May 16, 2019 | 59.53 | 60.23 | 59.04 | 59.08 | 84,145 | -0.09(-0.16%) |
May 15, 2019 | 57.77 | 59.38 | 57.68 | 59.17 | 87,981 | +0.75(+1.28%) |
May 14, 2019 | 58.39 | 58.90 | 57.57 | 58.42 | 87,532 | +0.26(+0.45%) |
May 13, 2019 | 59.98 | 60.20 | 57.95 | 58.16 | 131,458 | -3.29(-5.35%) |
May 10, 2019 | 61.41 | 61.72 | 59.97 | 61.45 | 82,202 | +0.06(+0.09%) |
May 09, 2019 | 60.24 | 61.49 | 60.00 | 61.39 | 107,919 | +0.51(+0.83%) |
May 08, 2019 | 61.81 | 61.88 | 60.74 | 60.89 | 110,120 | -0.83(-1.35%) |
May 07, 2019 | 61.81 | 62.40 | 61.05 | 61.72 | 103,358 | -1.11(-1.77%) |
May 06, 2019 | 61.48 | 62.89 | 61.30 | 62.83 | 144,720 | -0.10(-0.16%) |
May 03, 2019 | 61.72 | 62.98 | 61.51 | 62.94 | 162,269 | +2.25(+3.70%) |
May 02, 2019 | 61.59 | 62.94 | 59.37 | 60.69 | 532,608 | -7.50(-11.00%) |
May 01, 2019 | 70.18 | 70.18 | 67.99 | 68.19 | 348,826 | -1.42(-2.05%) |
Apr 30, 2019 | 70.07 | 70.94 | 69.46 | 69.62 | 193,220 | -0.45(-0.64%) |
Apr 29, 2019 | 68.23 | 70.26 | 68.23 | 70.07 | 128,652 | +2.13(+3.13%) |
Apr 26, 2019 | 67.68 | 68.39 | 67.12 | 67.94 | 169,529 | +0.31(+0.46%) |
Apr 25, 2019 | 69.63 | 69.63 | 67.32 | 67.63 | 162,748 | -2.53(-3.60%) |
Apr 24, 2019 | 69.99 | 70.84 | 69.62 | 70.16 | 175,319 | +0.19(+0.27%) |
Apr 23, 2019 | 67.87 | 70.12 | 67.82 | 69.97 | 190,172 | +2.39(+3.53%) |
Apr 22, 2019 | 67.00 | 67.81 | 66.65 | 67.58 | 168,716 | +0.43(+0.64%) |
Apr 18, 2019 | 66.24 | 67.59 | 66.24 | 67.15 | 82,629 | +0.89(+1.34%) |
Apr 17, 2019 | 67.18 | 67.60 | 66.22 | 66.26 | 120,412 | -0.55(-0.83%) |
Apr 16, 2019 | 67.03 | 67.30 | 66.69 | 66.82 | 140,543 | +0.06(+0.08%) |
Apr 15, 2019 | 67.19 | 67.74 | 66.53 | 66.76 | 182,677 | -0.44(-0.66%) |
Apr 12, 2019 | 66.88 | 67.44 | 66.83 | 67.20 | 102,699 | +1.05(+1.59%) |
Apr 11, 2019 | 65.50 | 66.38 | 65.38 | 66.15 | 157,720 | +0.72(+1.10%) |
Apr 10, 2019 | 64.40 | 65.64 | 64.14 | 65.43 | 178,283 | +1.11(+1.73%) |
Apr 09, 2019 | 64.92 | 64.92 | 64.16 | 64.31 | 114,013 | -1.14(-1.75%) |
Apr 08, 2019 | 64.66 | 65.49 | 63.99 | 65.46 | 77,037 | +0.37(+0.56%) |
Apr 05, 2019 | 64.31 | 65.49 | 64.31 | 65.09 | 122,342 | +0.97(+1.52%) |
Apr 04, 2019 | 63.01 | 64.44 | 62.94 | 64.12 | 93,357 | +1.24(+1.97%) |
Apr 03, 2019 | 62.84 | 63.62 | 62.37 | 62.88 | 150,277 | +0.48(+0.77%) |
Apr 02, 2019 | 61.57 | 62.45 | 61.35 | 62.40 | 112,858 | +0.78(+1.26%) |
Apr 01, 2019 | 61.33 | 61.85 | 60.91 | 61.63 | 119,149 | +1.26(+2.08%) |
Mar 29, 2019 | 61.41 | 61.45 | 60.04 | 60.37 | 159,600 | -0.47(-0.77%) |
Mar 28, 2019 | 59.68 | 61.08 | 59.68 | 60.84 | 100,971 | +1.36(+2.28%) |
Mar 27, 2019 | 59.63 | 60.06 | 58.74 | 59.48 | 191,589 | -0.47(-0.78%) |
Mar 26, 2019 | 60.61 | 60.89 | 59.65 | 59.95 | 103,975 | +0.09(+0.16%) |
Mar 25, 2019 | 59.42 | 60.57 | 59.01 | 59.86 | 81,465 | +0.43(+0.73%) |
Mar 22, 2019 | 62.85 | 63.27 | 59.38 | 59.42 | 100,457 | -3.98(-6.28%) |
Mar 21, 2019 | 62.15 | 64.05 | 62.15 | 63.41 | 124,437 | +1.03(+1.65%) |
Mar 20, 2019 | 62.95 | 63.02 | 61.55 | 62.38 | 165,555 | -0.65(-1.03%) |
Mar 19, 2019 | 63.93 | 64.29 | 62.68 | 63.02 | 118,275 | -0.41(-0.65%) |
Mar 18, 2019 | 61.50 | 63.55 | 61.31 | 63.43 | 221,752 | +2.37(+3.88%) |
Mar 15, 2019 | 60.84 | 61.71 | 60.76 | 61.06 | 225,469 | +0.36(+0.59%) |
Mar 14, 2019 | 61.87 | 61.87 | 60.57 | 60.71 | 89,676 | -1.09(-1.76%) |
Mar 13, 2019 | 62.41 | 63.31 | 61.43 | 61.79 | 137,821 | -0.29(-0.47%) |
Mar 12, 2019 | 63.65 | 63.65 | 61.85 | 62.09 | 98,044 | -1.56(-2.46%) |
Mar 11, 2019 | 62.23 | 64.20 | 62.23 | 63.65 | 121,322 | +1.14(+1.83%) |
Mar 08, 2019 | 61.41 | 62.66 | 61.12 | 62.51 | 96,401 | +0.52(+0.85%) |
Mar 07, 2019 | 64.32 | 64.71 | 61.63 | 61.98 | 117,175 | -2.47(-3.84%) |
Mar 06, 2019 | 64.27 | 64.99 | 64.06 | 64.46 | 165,245 | +0.13(+0.20%) |
Mar 05, 2019 | 64.31 | 65.20 | 64.11 | 64.32 | 95,623 | -0.05(-0.07%) |
Mar 04, 2019 | 64.53 | 65.07 | 63.70 | 64.37 | 126,759 | +0.06(+0.09%) |