Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.87 | 53.02 | 50.53 | 51.63 | 741,800 | -1.87(-3.50%) |
May 30, 2019 | 53.01 | 53.65 | 52.72 | 53.50 | 197,792 | +0.57(+1.08%) |
May 29, 2019 | 52.86 | 53.58 | 52.38 | 52.93 | 283,512 | -0.36(-0.68%) |
May 28, 2019 | 53.04 | 54.54 | 52.51 | 53.29 | 255,785 | +0.54(+1.02%) |
May 24, 2019 | 52.37 | 53.38 | 52.02 | 52.75 | 236,200 | +0.58(+1.11%) |
May 23, 2019 | 53.93 | 53.93 | 51.92 | 52.17 | 448,846 | -1.85(-3.42%) |
May 22, 2019 | 53.59 | 54.22 | 52.76 | 54.02 | 269,861 | +0.38(+0.71%) |
May 21, 2019 | 54.37 | 54.97 | 53.45 | 53.64 | 484,350 | -0.33(-0.61%) |
May 20, 2019 | 54.24 | 54.71 | 53.47 | 53.97 | 323,054 | -0.92(-1.68%) |
May 17, 2019 | 56.10 | 56.72 | 54.71 | 54.89 | 314,500 | -1.81(-3.19%) |
May 16, 2019 | 56.40 | 57.45 | 55.96 | 56.70 | 231,885 | +0.33(+0.59%) |
May 15, 2019 | 55.84 | 56.82 | 55.84 | 56.37 | 221,314 | +0.09(+0.16%) |
May 14, 2019 | 55.30 | 56.64 | 55.09 | 56.28 | 245,290 | +0.99(+1.79%) |
May 13, 2019 | 55.71 | 56.34 | 54.87 | 55.29 | 336,433 | -1.46(-2.57%) |
May 10, 2019 | 57.25 | 57.25 | 55.43 | 56.75 | 284,500 | -0.73(-1.27%) |
May 09, 2019 | 56.38 | 57.97 | 55.88 | 57.48 | 523,388 | +0.79(+1.39%) |
May 08, 2019 | 57.20 | 57.72 | 56.62 | 56.69 | 403,958 | -0.51(-0.89%) |
May 07, 2019 | 58.39 | 58.39 | 56.54 | 57.20 | 411,594 | -1.74(-2.95%) |
May 06, 2019 | 57.20 | 59.30 | 56.52 | 58.94 | 372,186 | +1.01(+1.74%) |
May 03, 2019 | 57.00 | 58.06 | 57.00 | 57.93 | 241,500 | +1.07(+1.88%) |
May 02, 2019 | 54.60 | 56.98 | 54.53 | 56.86 | 404,650 | +2.37(+4.35%) |
May 01, 2019 | 56.30 | 56.40 | 54.34 | 54.49 | 666,587 | -1.69(-3.01%) |
Apr 30, 2019 | 55.66 | 56.38 | 55.34 | 56.18 | 390,772 | +0.78(+1.41%) |
Apr 29, 2019 | 54.70 | 55.68 | 53.12 | 55.40 | 411,196 | +0.55(+1.00%) |
Apr 26, 2019 | 54.46 | 55.42 | 53.64 | 54.85 | 563,000 | +0.45(+0.83%) |
Apr 25, 2019 | 55.95 | 56.03 | 52.39 | 54.40 | 1,070,075 | -2.10(-3.72%) |
Apr 24, 2019 | 60.00 | 60.19 | 55.69 | 56.50 | 1,153,928 | -2.70(-4.56%) |
Apr 23, 2019 | 57.52 | 59.94 | 57.06 | 59.20 | 649,407 | +1.62(+2.81%) |
Apr 22, 2019 | 57.73 | 58.39 | 57.11 | 57.58 | 350,990 | -0.08(-0.14%) |
Apr 18, 2019 | 58.00 | 59.08 | 56.75 | 57.66 | 649,600 | -0.14(-0.24%) |
Apr 17, 2019 | 62.43 | 62.43 | 57.05 | 57.80 | 695,434 | -4.50(-7.22%) |
Apr 16, 2019 | 62.82 | 63.64 | 62.13 | 62.30 | 567,894 | -0.25(-0.40%) |
Apr 15, 2019 | 62.45 | 62.99 | 62.08 | 62.55 | 258,242 | +0.20(+0.32%) |
Apr 12, 2019 | 62.68 | 62.98 | 62.03 | 62.35 | 173,500 | -0.25(-0.40%) |
Apr 11, 2019 | 62.24 | 62.84 | 61.40 | 62.60 | 293,327 | +0.42(+0.68%) |
Apr 10, 2019 | 61.33 | 62.75 | 61.03 | 62.18 | 313,050 | +0.95(+1.55%) |
Apr 09, 2019 | 60.95 | 61.71 | 60.42 | 61.23 | 205,418 | +0.24(+0.39%) |
Apr 08, 2019 | 61.25 | 61.30 | 60.06 | 60.99 | 186,787 | -0.32(-0.52%) |
Apr 05, 2019 | 60.69 | 61.62 | 60.09 | 61.31 | 190,800 | +0.88(+1.46%) |
Apr 04, 2019 | 60.28 | 60.65 | 59.74 | 60.43 | 168,742 | +0.13(+0.22%) |
Apr 03, 2019 | 62.10 | 62.20 | 60.23 | 60.30 | 275,361 | -1.47(-2.38%) |
Apr 02, 2019 | 61.97 | 61.98 | 60.95 | 61.77 | 276,453 | -0.13(-0.21%) |
Apr 01, 2019 | 62.49 | 62.98 | 61.30 | 61.90 | 447,558 | +0.07(+0.11%) |
Mar 29, 2019 | 60.63 | 61.93 | 60.33 | 61.83 | 763,600 | +1.51(+2.50%) |
Mar 28, 2019 | 60.01 | 60.52 | 59.06 | 60.32 | 267,753 | +0.36(+0.60%) |
Mar 27, 2019 | 60.08 | 60.58 | 59.19 | 59.96 | 282,230 | -0.38(-0.63%) |
Mar 26, 2019 | 60.44 | 61.03 | 59.91 | 60.34 | 352,541 | +0.36(+0.60%) |
Mar 25, 2019 | 58.51 | 60.31 | 58.22 | 59.98 | 265,890 | +1.21(+2.06%) |
Mar 22, 2019 | 60.48 | 60.49 | 58.72 | 58.77 | 246,200 | -2.07(-3.40%) |
Mar 21, 2019 | 59.43 | 60.99 | 59.20 | 60.84 | 276,733 | +1.13(+1.89%) |
Mar 20, 2019 | 59.43 | 60.37 | 58.95 | 59.71 | 261,765 | +0.03(+0.05%) |
Mar 19, 2019 | 60.43 | 60.83 | 59.47 | 59.68 | 307,305 | -0.51(-0.85%) |
Mar 18, 2019 | 61.07 | 61.07 | 59.55 | 60.19 | 586,313 | -0.70(-1.15%) |
Mar 15, 2019 | 60.98 | 61.30 | 60.30 | 60.89 | 820,500 | +0.20(+0.33%) |
Mar 14, 2019 | 60.40 | 60.76 | 59.89 | 60.69 | 448,965 | +0.27(+0.45%) |
Mar 13, 2019 | 59.75 | 60.89 | 59.43 | 60.42 | 388,109 | +0.98(+1.65%) |
Mar 12, 2019 | 58.78 | 59.89 | 58.51 | 59.44 | 314,215 | +1.03(+1.76%) |
Mar 11, 2019 | 57.29 | 58.46 | 57.04 | 58.41 | 297,159 | +1.15(+2.01%) |
Mar 08, 2019 | 57.37 | 57.99 | 57.05 | 57.26 | 490,200 | -0.24(-0.42%) |
Mar 07, 2019 | 55.98 | 57.82 | 55.11 | 57.50 | 760,785 | +1.50(+2.68%) |
Mar 06, 2019 | 56.89 | 56.95 | 55.72 | 56.00 | 396,032 | -0.67(-1.18%) |
Mar 05, 2019 | 56.74 | 57.29 | 55.85 | 56.67 | 471,884 | +0.13(+0.23%) |
Mar 04, 2019 | 58.21 | 58.52 | 55.91 | 56.54 | 485,260 | -1.62(-2.79%) |