Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.00 | 55.27 | 54.06 | 54.50 | 1,060,688 | -2.40(-4.22%) |
May 30, 2019 | 57.78 | 58.54 | 56.81 | 56.90 | 681,056 | -0.79(-1.37%) |
May 29, 2019 | 58.23 | 58.23 | 56.62 | 57.69 | 680,274 | -1.22(-2.07%) |
May 28, 2019 | 59.22 | 59.43 | 58.59 | 58.91 | 1,327,588 | +0.49(+0.83%) |
May 24, 2019 | 58.65 | 59.20 | 58.01 | 58.42 | 893,377 | +1.34(+2.34%) |
May 23, 2019 | 56.57 | 57.13 | 55.90 | 57.09 | 1,124,758 | -0.19(-0.34%) |
May 22, 2019 | 58.86 | 59.14 | 56.65 | 57.28 | 896,131 | -2.32(-3.89%) |
May 21, 2019 | 59.86 | 59.93 | 58.84 | 59.60 | 1,014,184 | +0.64(+1.08%) |
May 20, 2019 | 59.59 | 59.74 | 58.58 | 58.96 | 1,107,012 | -1.24(-2.05%) |
May 17, 2019 | 61.13 | 61.33 | 60.10 | 60.20 | 787,099 | -1.53(-2.49%) |
May 16, 2019 | 63.05 | 63.05 | 61.71 | 61.73 | 504,992 | -0.98(-1.57%) |
May 15, 2019 | 61.60 | 63.20 | 60.79 | 62.72 | 872,643 | -0.22(-0.35%) |
May 14, 2019 | 63.72 | 63.77 | 62.69 | 62.93 | 577,985 | +0.46(+0.73%) |
May 13, 2019 | 63.61 | 63.96 | 62.06 | 62.48 | 600,126 | -2.99(-4.57%) |
May 10, 2019 | 64.47 | 65.53 | 63.89 | 65.47 | 464,415 | +0.65(+1.00%) |
May 09, 2019 | 64.84 | 65.15 | 63.83 | 64.82 | 996,831 | -2.10(-3.13%) |
May 08, 2019 | 66.40 | 67.43 | 66.28 | 66.92 | 685,466 | +0.86(+1.30%) |
May 07, 2019 | 66.13 | 66.84 | 65.29 | 66.06 | 766,810 | -1.91(-2.81%) |
May 06, 2019 | 66.07 | 68.05 | 65.69 | 67.97 | 414,049 | -1.06(-1.54%) |
May 03, 2019 | 68.47 | 69.18 | 68.33 | 69.03 | 316,185 | +0.16(+0.23%) |
May 02, 2019 | 68.66 | 69.53 | 68.27 | 68.87 | 842,821 | +0.89(+1.32%) |
May 01, 2019 | 69.24 | 69.25 | 67.82 | 67.98 | 890,278 | -0.86(-1.25%) |
Apr 30, 2019 | 71.03 | 71.24 | 68.42 | 68.84 | 1,222,303 | -2.67(-3.73%) |
Apr 29, 2019 | 71.76 | 72.56 | 71.34 | 71.50 | 658,884 | -0.91(-1.26%) |
Apr 26, 2019 | 71.19 | 72.80 | 70.42 | 72.42 | 1,568,042 | +2.51(+3.59%) |
Apr 25, 2019 | 72.13 | 72.13 | 69.90 | 69.91 | 788,281 | -3.72(-5.05%) |
Apr 24, 2019 | 73.84 | 74.65 | 73.56 | 73.63 | 498,653 | -0.59(-0.79%) |
Apr 23, 2019 | 73.69 | 74.48 | 73.68 | 74.21 | 503,505 | -0.65(-0.87%) |
Apr 22, 2019 | 74.93 | 75.28 | 74.22 | 74.86 | 438,415 | -1.22(-1.60%) |
Apr 18, 2019 | 75.40 | 76.15 | 74.84 | 76.08 | 558,484 | +1.10(+1.46%) |
Apr 17, 2019 | 73.60 | 75.04 | 73.54 | 74.98 | 770,362 | +2.37(+3.26%) |
Apr 16, 2019 | 73.20 | 73.33 | 72.56 | 72.62 | 466,143 | -0.64(-0.87%) |
Apr 15, 2019 | 73.03 | 73.40 | 72.49 | 73.26 | 626,267 | -0.20(-0.27%) |
Apr 12, 2019 | 72.79 | 73.56 | 72.48 | 73.46 | 820,166 | +2.20(+3.09%) |
Apr 11, 2019 | 71.07 | 71.61 | 70.79 | 71.26 | 517,625 | +0.87(+1.23%) |
Apr 10, 2019 | 68.34 | 70.63 | 68.31 | 70.39 | 719,674 | +1.36(+1.97%) |
Apr 09, 2019 | 69.02 | 69.70 | 68.54 | 69.03 | 508,771 | -0.91(-1.30%) |
Apr 08, 2019 | 68.46 | 70.03 | 68.44 | 69.94 | 442,832 | +0.96(+1.40%) |
Apr 05, 2019 | 69.34 | 69.71 | 68.15 | 68.98 | 635,449 | -0.83(-1.19%) |
Apr 04, 2019 | 69.45 | 70.24 | 69.35 | 69.81 | 482,998 | +0.52(+0.75%) |
Apr 03, 2019 | 69.89 | 70.06 | 68.93 | 69.29 | 815,470 | +1.84(+2.73%) |
Apr 02, 2019 | 67.81 | 68.21 | 66.96 | 67.45 | 448,466 | +0.04(+0.07%) |
Apr 01, 2019 | 65.57 | 67.71 | 65.57 | 67.41 | 636,268 | +2.92(+4.53%) |
Mar 29, 2019 | 64.55 | 64.85 | 64.01 | 64.49 | 689,040 | +0.05(+0.08%) |
Mar 28, 2019 | 64.58 | 65.49 | 63.99 | 64.43 | 534,607 | +0.11(+0.16%) |
Mar 27, 2019 | 65.31 | 65.53 | 63.83 | 64.33 | 595,654 | -0.74(-1.13%) |
Mar 26, 2019 | 65.00 | 65.63 | 64.45 | 65.07 | 459,642 | +0.00(+0.00%) |
Mar 25, 2019 | 64.98 | 65.75 | 64.61 | 65.07 | 445,932 | +0.23(+0.35%) |
Mar 22, 2019 | 66.42 | 66.60 | 64.81 | 64.84 | 515,155 | -2.97(-4.38%) |
Mar 21, 2019 | 67.07 | 67.98 | 66.91 | 67.81 | 475,208 | +0.42(+0.62%) |
Mar 20, 2019 | 68.91 | 68.94 | 66.96 | 67.39 | 696,346 | -1.67(-2.41%) |
Mar 19, 2019 | 69.74 | 70.39 | 68.72 | 69.06 | 480,584 | +0.14(+0.20%) |
Mar 18, 2019 | 68.89 | 69.22 | 68.21 | 68.92 | 608,491 | -0.08(-0.11%) |
Mar 15, 2019 | 68.49 | 69.30 | 68.14 | 68.99 | 1,289,370 | +1.75(+2.60%) |
Mar 14, 2019 | 68.29 | 68.29 | 66.51 | 67.25 | 861,891 | -0.92(-1.35%) |
Mar 13, 2019 | 68.16 | 68.53 | 67.90 | 68.17 | 518,047 | +0.13(+0.19%) |
Mar 12, 2019 | 68.87 | 68.88 | 67.91 | 68.04 | 404,556 | -0.54(-0.79%) |
Mar 11, 2019 | 67.59 | 69.01 | 67.56 | 68.58 | 399,662 | +1.25(+1.86%) |
Mar 08, 2019 | 67.76 | 68.14 | 67.21 | 67.33 | 654,149 | -1.27(-1.85%) |
Mar 07, 2019 | 69.42 | 69.54 | 68.01 | 68.60 | 854,103 | -1.92(-2.72%) |
Mar 06, 2019 | 72.45 | 72.76 | 70.43 | 70.52 | 818,921 | -2.15(-2.96%) |
Mar 05, 2019 | 72.49 | 72.92 | 72.17 | 72.67 | 398,544 | -0.01(-0.01%) |
Mar 04, 2019 | 73.11 | 73.11 | 71.85 | 72.68 | 498,501 | +0.10(+0.13%) |