Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.96 | 49.37 | 46.56 | 47.02 | 1,527,160 | -3.09(-6.16%) |
May 30, 2019 | 50.01 | 51.06 | 49.53 | 50.11 | 651,727 | -0.07(-0.15%) |
May 29, 2019 | 51.14 | 51.57 | 49.76 | 50.18 | 911,950 | -1.32(-2.56%) |
May 28, 2019 | 51.76 | 52.44 | 51.41 | 51.50 | 645,898 | -0.15(-0.28%) |
May 24, 2019 | 52.27 | 52.90 | 51.37 | 51.65 | 536,142 | -0.02(-0.04%) |
May 23, 2019 | 50.49 | 53.16 | 50.32 | 51.67 | 1,410,224 | +0.59(+1.16%) |
May 22, 2019 | 51.77 | 52.13 | 50.73 | 51.07 | 815,237 | -1.11(-2.13%) |
May 21, 2019 | 51.32 | 52.70 | 51.29 | 52.19 | 897,531 | +1.46(+2.87%) |
May 20, 2019 | 50.05 | 51.00 | 49.74 | 50.73 | 1,061,643 | +0.15(+0.29%) |
May 17, 2019 | 52.03 | 52.12 | 50.51 | 50.58 | 933,691 | -2.03(-3.86%) |
May 16, 2019 | 53.62 | 53.95 | 52.44 | 52.61 | 829,407 | -0.93(-1.73%) |
May 15, 2019 | 53.12 | 53.73 | 52.05 | 53.54 | 842,991 | -0.12(-0.22%) |
May 14, 2019 | 53.15 | 54.15 | 52.59 | 53.66 | 614,170 | +0.80(+1.52%) |
May 13, 2019 | 54.42 | 54.57 | 52.75 | 52.86 | 901,103 | -2.74(-4.93%) |
May 10, 2019 | 56.54 | 56.57 | 54.71 | 55.60 | 999,803 | -0.87(-1.55%) |
May 09, 2019 | 58.02 | 58.34 | 55.49 | 56.47 | 950,502 | -2.02(-3.46%) |
May 08, 2019 | 58.40 | 59.61 | 57.84 | 58.50 | 780,787 | -0.25(-0.43%) |
May 07, 2019 | 59.73 | 60.46 | 58.22 | 58.75 | 486,224 | -1.48(-2.46%) |
May 06, 2019 | 58.87 | 60.36 | 58.00 | 60.23 | 479,635 | +0.07(+0.12%) |
May 03, 2019 | 59.54 | 60.28 | 59.12 | 60.16 | 746,887 | +0.98(+1.66%) |
May 02, 2019 | 59.05 | 59.52 | 58.44 | 59.18 | 453,188 | +0.25(+0.42%) |
May 01, 2019 | 60.20 | 60.50 | 58.85 | 58.93 | 520,900 | -1.05(-1.75%) |
Apr 30, 2019 | 60.74 | 60.77 | 59.32 | 59.98 | 494,056 | -1.17(-1.92%) |
Apr 29, 2019 | 60.86 | 61.68 | 60.68 | 61.15 | 530,257 | +0.23(+0.37%) |
Apr 26, 2019 | 59.92 | 61.26 | 59.92 | 60.93 | 588,746 | +0.82(+1.36%) |
Apr 25, 2019 | 62.91 | 62.91 | 59.67 | 60.11 | 778,710 | -2.98(-4.72%) |
Apr 24, 2019 | 63.22 | 63.61 | 62.60 | 63.08 | 603,268 | +0.02(+0.03%) |
Apr 23, 2019 | 62.20 | 63.40 | 61.26 | 63.07 | 843,798 | +0.75(+1.20%) |
Apr 22, 2019 | 63.19 | 63.31 | 61.89 | 62.32 | 1,018,011 | -0.99(-1.57%) |
Apr 18, 2019 | 64.40 | 64.46 | 61.84 | 63.31 | 1,295,988 | -1.38(-2.14%) |
Apr 17, 2019 | 64.69 | 65.25 | 64.02 | 64.70 | 708,504 | +0.31(+0.48%) |
Apr 16, 2019 | 62.58 | 64.41 | 62.54 | 64.39 | 615,074 | +1.92(+3.08%) |
Apr 15, 2019 | 64.03 | 64.10 | 62.34 | 62.47 | 1,069,070 | -1.19(-1.87%) |
Apr 12, 2019 | 61.76 | 63.79 | 61.75 | 63.66 | 1,264,031 | +2.35(+3.83%) |
Apr 11, 2019 | 59.92 | 61.48 | 59.38 | 61.31 | 641,435 | +1.42(+2.37%) |
Apr 10, 2019 | 58.69 | 60.45 | 58.69 | 59.89 | 527,293 | +1.16(+1.97%) |
Apr 09, 2019 | 59.52 | 59.52 | 58.48 | 58.73 | 708,000 | -1.59(-2.64%) |
Apr 08, 2019 | 58.12 | 60.39 | 57.92 | 60.33 | 958,449 | +1.91(+3.27%) |
Apr 05, 2019 | 58.35 | 58.70 | 57.92 | 58.41 | 921,721 | +0.40(+0.69%) |
Apr 04, 2019 | 55.92 | 58.28 | 55.66 | 58.01 | 901,608 | +2.20(+3.95%) |
Apr 03, 2019 | 55.66 | 57.21 | 55.38 | 55.81 | 776,768 | +0.54(+0.97%) |
Apr 02, 2019 | 56.05 | 56.05 | 54.30 | 55.27 | 916,176 | -0.60(-1.07%) |
Apr 01, 2019 | 56.92 | 57.68 | 55.78 | 55.87 | 965,911 | -0.56(-0.99%) |
Mar 29, 2019 | 56.80 | 57.28 | 55.69 | 56.43 | 603,913 | +0.00(+0.00%) |
Mar 28, 2019 | 54.95 | 56.67 | 54.95 | 56.43 | 677,514 | +1.23(+2.23%) |
Mar 27, 2019 | 53.74 | 55.72 | 53.69 | 55.20 | 751,094 | +1.65(+3.07%) |
Mar 26, 2019 | 53.03 | 54.15 | 52.79 | 53.55 | 731,367 | +0.17(+0.32%) |
Mar 25, 2019 | 53.20 | 54.31 | 52.55 | 53.38 | 918,029 | +1.03(+1.97%) |
Mar 22, 2019 | 54.85 | 54.93 | 52.33 | 52.35 | 1,284,752 | -3.28(-5.90%) |
Mar 21, 2019 | 54.48 | 55.91 | 54.45 | 55.63 | 433,161 | +1.04(+1.91%) |
Mar 20, 2019 | 56.72 | 56.77 | 53.90 | 54.59 | 837,059 | -2.37(-4.16%) |
Mar 19, 2019 | 57.87 | 58.35 | 56.69 | 56.96 | 705,740 | -0.82(-1.42%) |
Mar 18, 2019 | 57.72 | 57.88 | 56.88 | 57.79 | 697,002 | +0.18(+0.31%) |
Mar 15, 2019 | 57.84 | 58.59 | 57.53 | 57.61 | 1,343,883 | -0.03(-0.05%) |
Mar 14, 2019 | 58.26 | 59.00 | 57.55 | 57.63 | 678,833 | -0.85(-1.45%) |
Mar 13, 2019 | 59.06 | 59.79 | 58.45 | 58.48 | 704,373 | -0.57(-0.97%) |
Mar 12, 2019 | 59.85 | 60.57 | 58.91 | 59.05 | 892,349 | -0.77(-1.29%) |
Mar 11, 2019 | 57.67 | 60.14 | 57.56 | 59.82 | 924,104 | +2.33(+4.04%) |
Mar 08, 2019 | 56.60 | 58.04 | 55.67 | 57.50 | 957,043 | +0.22(+0.38%) |
Mar 07, 2019 | 55.44 | 57.48 | 53.75 | 57.28 | 1,574,131 | +1.39(+2.49%) |
Mar 06, 2019 | 54.41 | 58.81 | 53.79 | 55.89 | 3,636,760 | -2.54(-4.35%) |
Mar 05, 2019 | 60.05 | 60.05 | 58.30 | 58.43 | 1,090,180 | -1.62(-2.70%) |
Mar 04, 2019 | 59.53 | 60.55 | 59.36 | 60.05 | 1,019,432 | +0.67(+1.13%) |