Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.16 | 52.26 | 51.33 | 52.13 | 515,400 | -0.42(-0.80%) |
May 30, 2019 | 53.22 | 53.71 | 52.40 | 52.55 | 284,171 | -0.67(-1.26%) |
May 29, 2019 | 53.74 | 53.93 | 52.98 | 53.22 | 411,298 | -0.88(-1.63%) |
May 28, 2019 | 55.23 | 55.67 | 53.88 | 54.10 | 432,199 | -1.27(-2.29%) |
May 24, 2019 | 55.78 | 55.89 | 55.03 | 55.37 | 302,900 | -0.24(-0.43%) |
May 23, 2019 | 56.33 | 56.66 | 55.33 | 55.61 | 195,211 | -1.09(-1.92%) |
May 22, 2019 | 56.81 | 57.09 | 56.23 | 56.70 | 217,409 | -0.13(-0.23%) |
May 21, 2019 | 57.33 | 57.54 | 56.72 | 56.83 | 284,975 | -0.42(-0.73%) |
May 20, 2019 | 58.06 | 58.25 | 57.04 | 57.25 | 320,405 | -1.19(-2.04%) |
May 17, 2019 | 58.33 | 58.88 | 58.24 | 58.44 | 324,100 | -0.15(-0.26%) |
May 16, 2019 | 58.55 | 58.68 | 58.10 | 58.59 | 480,141 | +0.25(+0.43%) |
May 15, 2019 | 58.16 | 58.61 | 57.64 | 58.34 | 536,065 | -0.21(-0.36%) |
May 14, 2019 | 58.25 | 58.66 | 57.63 | 58.55 | 491,628 | +0.34(+0.58%) |
May 13, 2019 | 57.74 | 58.49 | 57.54 | 58.21 | 529,624 | -0.13(-0.22%) |
May 10, 2019 | 57.40 | 58.34 | 56.84 | 58.34 | 593,800 | +0.77(+1.34%) |
May 09, 2019 | 56.40 | 58.00 | 55.43 | 57.57 | 656,964 | +0.86(+1.52%) |
May 08, 2019 | 56.24 | 56.90 | 56.05 | 56.71 | 739,203 | +0.63(+1.12%) |
May 07, 2019 | 56.22 | 56.81 | 55.29 | 56.08 | 1,223,544 | -0.44(-0.78%) |
May 06, 2019 | 57.43 | 58.14 | 56.36 | 56.52 | 991,333 | -1.56(-2.69%) |
May 03, 2019 | 59.17 | 59.40 | 56.52 | 58.08 | 2,426,700 | -1.08(-1.83%) |
May 02, 2019 | 60.00 | 61.00 | 55.92 | 59.16 | 2,815,904 | -7.62(-11.41%) |
May 01, 2019 | 66.77 | 67.55 | 66.40 | 66.78 | 712,267 | -0.20(-0.30%) |
Apr 30, 2019 | 66.06 | 67.14 | 66.02 | 66.98 | 562,506 | +1.20(+1.82%) |
Apr 29, 2019 | 65.90 | 67.88 | 65.57 | 65.78 | 703,197 | +1.39(+2.16%) |
Apr 26, 2019 | 64.36 | 64.79 | 63.80 | 64.39 | 343,300 | +0.29(+0.45%) |
Apr 25, 2019 | 64.22 | 64.59 | 63.92 | 64.10 | 290,502 | -0.30(-0.47%) |
Apr 24, 2019 | 63.91 | 64.75 | 63.84 | 64.40 | 362,361 | +0.16(+0.25%) |
Apr 23, 2019 | 63.33 | 64.75 | 63.33 | 64.24 | 406,878 | +0.91(+1.44%) |
Apr 22, 2019 | 63.18 | 63.56 | 62.70 | 63.33 | 220,139 | +0.17(+0.27%) |
Apr 18, 2019 | 63.25 | 63.34 | 62.56 | 63.16 | 310,700 | -0.04(-0.06%) |
Apr 17, 2019 | 64.00 | 64.00 | 62.78 | 63.20 | 229,323 | -0.75(-1.17%) |
Apr 16, 2019 | 64.21 | 64.54 | 63.80 | 63.95 | 405,391 | -0.22(-0.34%) |
Apr 15, 2019 | 63.41 | 64.26 | 63.41 | 64.17 | 208,200 | +0.68(+1.07%) |
Apr 12, 2019 | 63.80 | 64.24 | 63.29 | 63.49 | 206,500 | -0.35(-0.55%) |
Apr 11, 2019 | 64.01 | 64.18 | 63.22 | 63.84 | 287,695 | +0.17(+0.27%) |
Apr 10, 2019 | 62.64 | 63.79 | 62.62 | 63.67 | 317,586 | +1.08(+1.73%) |
Apr 09, 2019 | 62.72 | 63.11 | 62.28 | 62.59 | 339,643 | -0.35(-0.56%) |
Apr 08, 2019 | 61.97 | 63.05 | 61.45 | 62.94 | 357,836 | +1.09(+1.76%) |
Apr 05, 2019 | 61.96 | 62.38 | 61.38 | 61.85 | 513,800 | +0.06(+0.10%) |
Apr 04, 2019 | 61.70 | 62.10 | 61.08 | 61.79 | 451,475 | +0.17(+0.28%) |
Apr 03, 2019 | 62.71 | 62.72 | 61.59 | 61.62 | 505,119 | -0.92(-1.47%) |
Apr 02, 2019 | 63.40 | 63.54 | 62.33 | 62.54 | 476,793 | -0.79(-1.25%) |
Apr 01, 2019 | 64.71 | 64.91 | 63.02 | 63.33 | 409,030 | -1.22(-1.89%) |
Mar 29, 2019 | 64.43 | 64.69 | 63.59 | 64.55 | 606,300 | +0.36(+0.56%) |
Mar 28, 2019 | 64.00 | 64.39 | 63.13 | 64.19 | 420,582 | +0.28(+0.44%) |
Mar 27, 2019 | 64.01 | 64.49 | 63.49 | 63.91 | 619,776 | -0.11(-0.17%) |
Mar 26, 2019 | 64.28 | 64.43 | 63.68 | 64.02 | 476,467 | +0.08(+0.13%) |
Mar 25, 2019 | 62.00 | 64.25 | 61.95 | 63.94 | 1,277,927 | +2.60(+4.24%) |
Mar 22, 2019 | 62.26 | 62.70 | 61.24 | 61.34 | 424,100 | -1.07(-1.71%) |
Mar 21, 2019 | 60.68 | 62.78 | 60.66 | 62.41 | 623,775 | +1.76(+2.90%) |
Mar 20, 2019 | 61.13 | 61.48 | 60.44 | 60.65 | 331,843 | -0.39(-0.64%) |
Mar 19, 2019 | 61.34 | 61.34 | 60.68 | 61.04 | 542,179 | -0.29(-0.47%) |
Mar 18, 2019 | 60.42 | 61.39 | 60.42 | 61.33 | 433,686 | +0.73(+1.20%) |
Mar 15, 2019 | 59.73 | 60.64 | 59.58 | 60.60 | 603,100 | +0.92(+1.54%) |
Mar 14, 2019 | 58.76 | 59.84 | 58.66 | 59.68 | 461,081 | +0.97(+1.65%) |
Mar 13, 2019 | 58.53 | 58.75 | 57.94 | 58.71 | 791,494 | +0.19(+0.32%) |
Mar 12, 2019 | 59.52 | 59.56 | 58.45 | 58.52 | 347,868 | -0.95(-1.60%) |
Mar 11, 2019 | 59.21 | 59.56 | 59.01 | 59.47 | 347,645 | +0.22(+0.37%) |
Mar 08, 2019 | 59.08 | 59.44 | 58.31 | 59.25 | 294,400 | +0.09(+0.15%) |
Mar 07, 2019 | 59.28 | 59.92 | 58.78 | 59.16 | 286,547 | -0.09(-0.15%) |
Mar 06, 2019 | 59.66 | 59.66 | 58.81 | 59.25 | 452,165 | -0.39(-0.65%) |
Mar 05, 2019 | 59.78 | 60.00 | 59.17 | 59.64 | 436,819 | -0.19(-0.32%) |
Mar 04, 2019 | 61.00 | 61.40 | 58.98 | 59.83 | 575,620 | -1.16(-1.90%) |