Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.35 | 53.12 | 51.66 | 51.92 | 3,020,782 | -1.79(-3.34%) |
May 30, 2019 | 54.32 | 54.72 | 53.40 | 53.71 | 1,937,313 | -0.70(-1.28%) |
May 29, 2019 | 53.86 | 54.43 | 53.20 | 54.41 | 2,721,263 | -0.59(-1.08%) |
May 28, 2019 | 55.91 | 56.41 | 54.90 | 55.00 | 2,566,764 | -0.27(-0.49%) |
May 24, 2019 | 55.67 | 56.70 | 54.40 | 55.27 | 2,694,237 | +0.43(+0.78%) |
May 23, 2019 | 57.80 | 57.99 | 53.91 | 54.85 | 5,198,410 | -4.72(-7.93%) |
May 22, 2019 | 61.08 | 61.36 | 59.41 | 59.57 | 3,211,263 | -2.20(-3.57%) |
May 21, 2019 | 60.90 | 61.81 | 60.65 | 61.77 | 2,265,903 | +1.10(+1.81%) |
May 20, 2019 | 61.09 | 61.31 | 60.39 | 60.67 | 2,310,669 | -0.38(-0.62%) |
May 17, 2019 | 60.92 | 61.86 | 60.76 | 61.05 | 1,773,671 | -0.61(-0.99%) |
May 16, 2019 | 61.01 | 62.01 | 60.84 | 61.67 | 2,441,379 | +1.22(+2.01%) |
May 15, 2019 | 59.11 | 60.66 | 58.82 | 60.45 | 2,503,804 | +0.80(+1.34%) |
May 14, 2019 | 59.03 | 60.41 | 58.89 | 59.65 | 2,368,269 | +1.19(+2.04%) |
May 13, 2019 | 58.61 | 58.89 | 57.71 | 58.46 | 2,441,055 | -0.63(-1.07%) |
May 10, 2019 | 58.71 | 59.33 | 57.96 | 59.09 | 2,506,272 | +0.30(+0.51%) |
May 09, 2019 | 58.05 | 58.92 | 57.50 | 58.80 | 2,020,353 | -0.17(-0.28%) |
May 08, 2019 | 57.92 | 59.33 | 57.82 | 58.96 | 2,729,653 | +1.06(+1.83%) |
May 07, 2019 | 57.45 | 57.92 | 56.83 | 57.90 | 9,901,477 | -0.47(-0.81%) |
May 06, 2019 | 57.53 | 58.63 | 56.81 | 58.38 | 2,816,771 | -0.39(-0.66%) |
May 03, 2019 | 58.32 | 59.26 | 57.68 | 58.77 | 2,864,988 | +1.21(+2.10%) |
May 02, 2019 | 57.42 | 58.58 | 56.86 | 57.56 | 3,218,187 | -1.10(-1.87%) |
May 01, 2019 | 59.84 | 60.55 | 58.65 | 58.66 | 2,334,822 | -0.94(-1.58%) |
Apr 30, 2019 | 59.95 | 60.08 | 59.20 | 59.59 | 3,860,169 | +0.19(+0.31%) |
Apr 29, 2019 | 59.50 | 59.87 | 58.88 | 59.41 | 2,945,210 | +0.06(+0.11%) |
Apr 26, 2019 | 59.01 | 59.69 | 58.32 | 59.34 | 4,119,630 | -0.31(-0.51%) |
Apr 25, 2019 | 61.77 | 62.41 | 59.42 | 59.65 | 8,180,819 | -1.55(-2.54%) |
Apr 24, 2019 | 62.97 | 63.43 | 61.12 | 61.20 | 4,603,943 | -1.50(-2.39%) |
Apr 23, 2019 | 62.97 | 63.28 | 62.17 | 62.70 | 4,130,528 | -0.39(-0.62%) |
Apr 22, 2019 | 62.23 | 63.45 | 61.58 | 63.09 | 4,620,809 | +1.88(+3.07%) |
Apr 18, 2019 | 61.39 | 61.89 | 61.03 | 61.21 | 2,366,079 | -0.06(-0.09%) |
Apr 17, 2019 | 61.95 | 62.27 | 61.10 | 61.27 | 2,297,411 | -0.36(-0.59%) |
Apr 16, 2019 | 60.67 | 61.79 | 60.10 | 61.63 | 2,843,868 | +0.72(+1.17%) |
Apr 15, 2019 | 61.06 | 61.58 | 60.65 | 60.91 | 2,196,795 | -0.52(-0.85%) |
Apr 12, 2019 | 60.41 | 61.57 | 60.05 | 61.44 | 6,891,981 | +2.61(+4.44%) |
Apr 11, 2019 | 58.53 | 59.20 | 57.84 | 58.82 | 2,290,152 | -0.07(-0.11%) |
Apr 10, 2019 | 58.52 | 59.14 | 58.41 | 58.89 | 3,073,721 | +0.76(+1.31%) |
Apr 09, 2019 | 58.28 | 58.84 | 57.52 | 58.13 | 3,318,607 | -0.50(-0.86%) |
Apr 08, 2019 | 58.65 | 59.13 | 58.17 | 58.63 | 4,471,027 | +0.07(+0.13%) |
Apr 05, 2019 | 56.70 | 58.65 | 56.57 | 58.55 | 5,130,360 | +2.09(+3.70%) |
Apr 04, 2019 | 55.30 | 56.52 | 54.96 | 56.46 | 2,676,850 | +1.11(+2.00%) |
Apr 03, 2019 | 56.28 | 56.52 | 55.12 | 55.36 | 2,037,543 | -0.73(-1.31%) |
Apr 02, 2019 | 57.21 | 57.21 | 55.88 | 56.09 | 3,290,768 | -0.46(-0.81%) |
Apr 01, 2019 | 56.77 | 57.11 | 56.15 | 56.55 | 2,776,362 | +0.57(+1.01%) |
Mar 29, 2019 | 57.24 | 57.56 | 55.87 | 55.98 | 2,415,141 | -0.68(-1.20%) |
Mar 28, 2019 | 55.40 | 56.72 | 55.34 | 56.66 | 1,880,083 | +0.65(+1.16%) |
Mar 27, 2019 | 56.72 | 57.17 | 55.63 | 56.01 | 2,457,087 | -0.77(-1.36%) |
Mar 26, 2019 | 56.41 | 57.19 | 55.91 | 56.78 | 3,388,300 | +1.44(+2.60%) |
Mar 25, 2019 | 54.46 | 55.59 | 53.95 | 55.34 | 3,224,782 | +0.73(+1.34%) |
Mar 22, 2019 | 55.49 | 55.96 | 53.87 | 54.60 | 3,542,394 | -1.91(-3.37%) |
Mar 21, 2019 | 55.59 | 56.69 | 55.39 | 56.51 | 2,378,595 | +0.79(+1.42%) |
Mar 20, 2019 | 53.84 | 56.35 | 53.39 | 55.72 | 4,201,754 | +1.82(+3.38%) |
Mar 19, 2019 | 55.42 | 55.44 | 53.56 | 53.90 | 3,183,829 | -1.06(-1.93%) |
Mar 18, 2019 | 54.34 | 55.13 | 54.17 | 54.96 | 2,275,213 | +0.82(+1.51%) |
Mar 15, 2019 | 53.48 | 54.47 | 53.14 | 54.14 | 4,646,944 | +0.50(+0.94%) |
Mar 14, 2019 | 53.69 | 54.41 | 53.43 | 53.64 | 3,860,281 | -0.09(-0.17%) |
Mar 13, 2019 | 53.55 | 54.08 | 53.12 | 53.73 | 4,182,865 | +0.79(+1.49%) |
Mar 12, 2019 | 52.18 | 53.35 | 51.92 | 52.94 | 3,082,403 | +1.18(+2.29%) |
Mar 11, 2019 | 51.58 | 52.25 | 51.06 | 51.76 | 4,869,621 | +0.86(+1.69%) |
Mar 08, 2019 | 50.96 | 51.07 | 50.21 | 50.90 | 3,638,460 | -1.49(-2.84%) |
Mar 07, 2019 | 52.67 | 52.97 | 51.82 | 52.39 | 4,723,397 | -0.12(-0.23%) |
Mar 06, 2019 | 53.76 | 53.76 | 51.82 | 52.51 | 4,400,184 | -2.23(-4.07%) |
Mar 05, 2019 | 55.44 | 55.46 | 54.37 | 54.74 | 4,940,041 | -0.17(-0.30%) |
Mar 04, 2019 | 55.32 | 55.53 | 53.68 | 54.91 | 3,587,426 | +0.09(+0.17%) |