Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.69 | 54.96 | 53.75 | 54.19 | 1,066,703 | -2.39(-4.22%) |
May 30, 2019 | 57.46 | 58.21 | 56.49 | 56.58 | 684,919 | -0.78(-1.37%) |
May 29, 2019 | 57.90 | 57.90 | 56.30 | 57.36 | 684,131 | -1.21(-2.07%) |
May 28, 2019 | 58.88 | 59.10 | 58.26 | 58.58 | 1,335,117 | +0.48(+0.83%) |
May 24, 2019 | 58.32 | 58.87 | 57.69 | 58.09 | 898,444 | +1.33(+2.34%) |
May 23, 2019 | 56.25 | 56.81 | 55.58 | 56.76 | 1,131,137 | -0.19(-0.34%) |
May 22, 2019 | 58.52 | 58.81 | 56.33 | 56.96 | 901,213 | -2.31(-3.89%) |
May 21, 2019 | 59.52 | 59.59 | 58.51 | 59.26 | 1,019,936 | +0.63(+1.08%) |
May 20, 2019 | 59.26 | 59.40 | 58.25 | 58.63 | 1,113,290 | -1.23(-2.05%) |
May 17, 2019 | 60.78 | 60.98 | 59.76 | 59.86 | 791,563 | -1.53(-2.49%) |
May 16, 2019 | 62.69 | 62.69 | 61.36 | 61.39 | 507,856 | -0.98(-1.57%) |
May 15, 2019 | 61.25 | 62.84 | 60.44 | 62.36 | 877,592 | -0.22(-0.35%) |
May 14, 2019 | 63.36 | 63.41 | 62.34 | 62.58 | 581,263 | +0.45(+0.73%) |
May 13, 2019 | 63.25 | 63.60 | 61.71 | 62.13 | 603,529 | -2.97(-4.57%) |
May 10, 2019 | 64.11 | 65.16 | 63.53 | 65.10 | 467,049 | +0.65(+1.00%) |
May 09, 2019 | 64.47 | 64.79 | 63.47 | 64.45 | 1,002,484 | -2.08(-3.13%) |
May 08, 2019 | 66.02 | 67.05 | 65.91 | 66.54 | 689,354 | +0.85(+1.30%) |
May 07, 2019 | 65.75 | 66.46 | 64.92 | 65.68 | 771,159 | -1.90(-2.81%) |
May 06, 2019 | 65.69 | 67.66 | 65.32 | 67.59 | 416,397 | -1.06(-1.54%) |
May 03, 2019 | 68.08 | 68.79 | 67.95 | 68.64 | 317,978 | +0.16(+0.23%) |
May 02, 2019 | 68.27 | 69.14 | 67.88 | 68.48 | 847,601 | +0.89(+1.32%) |
May 01, 2019 | 68.85 | 68.86 | 67.44 | 67.59 | 895,327 | -0.85(-1.25%) |
Apr 30, 2019 | 70.63 | 70.84 | 68.04 | 68.45 | 1,229,235 | -2.65(-3.73%) |
Apr 29, 2019 | 71.35 | 72.16 | 70.93 | 71.10 | 662,621 | -0.91(-1.26%) |
Apr 26, 2019 | 70.79 | 72.39 | 70.02 | 72.01 | 1,576,935 | +2.49(+3.59%) |
Apr 25, 2019 | 71.72 | 71.73 | 69.50 | 69.51 | 792,751 | -3.70(-5.05%) |
Apr 24, 2019 | 73.43 | 74.23 | 73.15 | 73.21 | 501,481 | -0.58(-0.79%) |
Apr 23, 2019 | 73.27 | 74.06 | 73.26 | 73.79 | 506,361 | -0.65(-0.87%) |
Apr 22, 2019 | 74.51 | 74.86 | 73.80 | 74.44 | 440,902 | -1.21(-1.60%) |
Apr 18, 2019 | 74.97 | 75.72 | 74.41 | 75.65 | 561,651 | +1.09(+1.46%) |
Apr 17, 2019 | 73.18 | 74.61 | 73.12 | 74.56 | 774,731 | +2.35(+3.26%) |
Apr 16, 2019 | 72.78 | 72.91 | 72.15 | 72.21 | 468,787 | -0.64(-0.87%) |
Apr 15, 2019 | 72.62 | 72.98 | 72.08 | 72.84 | 629,818 | -0.20(-0.27%) |
Apr 12, 2019 | 72.38 | 73.14 | 72.07 | 73.04 | 824,817 | +2.19(+3.09%) |
Apr 11, 2019 | 70.67 | 71.20 | 70.39 | 70.86 | 520,560 | +0.86(+1.23%) |
Apr 10, 2019 | 67.95 | 70.24 | 67.93 | 69.99 | 723,756 | +1.35(+1.97%) |
Apr 09, 2019 | 68.63 | 69.30 | 68.15 | 68.64 | 511,656 | -0.91(-1.30%) |
Apr 08, 2019 | 68.07 | 69.63 | 68.06 | 69.55 | 445,344 | +0.96(+1.40%) |
Apr 05, 2019 | 68.95 | 69.32 | 67.77 | 68.59 | 639,053 | -0.83(-1.19%) |
Apr 04, 2019 | 69.06 | 69.84 | 68.96 | 69.42 | 485,737 | +0.51(+0.75%) |
Apr 03, 2019 | 69.50 | 69.66 | 68.54 | 68.90 | 820,094 | +1.83(+2.73%) |
Apr 02, 2019 | 67.43 | 67.82 | 66.58 | 67.07 | 451,010 | +0.04(+0.07%) |
Apr 01, 2019 | 65.20 | 67.33 | 65.20 | 67.03 | 639,876 | +2.90(+4.53%) |
Mar 29, 2019 | 64.18 | 64.48 | 63.65 | 64.12 | 692,947 | +0.05(+0.08%) |
Mar 28, 2019 | 64.22 | 65.12 | 63.63 | 64.07 | 537,639 | +0.10(+0.16%) |
Mar 27, 2019 | 64.94 | 65.16 | 63.47 | 63.97 | 599,032 | -0.73(-1.13%) |
Mar 26, 2019 | 64.64 | 65.26 | 64.09 | 64.70 | 462,248 | +0.00(+0.00%) |
Mar 25, 2019 | 64.61 | 65.38 | 64.25 | 64.70 | 448,461 | +0.23(+0.35%) |
Mar 22, 2019 | 66.04 | 66.23 | 64.45 | 64.47 | 518,076 | -2.96(-4.38%) |
Mar 21, 2019 | 66.69 | 67.59 | 66.53 | 67.43 | 477,903 | +0.42(+0.62%) |
Mar 20, 2019 | 68.52 | 68.55 | 66.58 | 67.01 | 700,296 | -1.66(-2.41%) |
Mar 19, 2019 | 69.35 | 69.99 | 68.34 | 68.67 | 483,310 | +0.14(+0.20%) |
Mar 18, 2019 | 68.50 | 68.83 | 67.83 | 68.53 | 611,941 | -0.08(-0.11%) |
Mar 15, 2019 | 68.10 | 68.91 | 67.75 | 68.61 | 1,296,683 | +1.74(+2.60%) |
Mar 14, 2019 | 67.91 | 67.91 | 66.14 | 66.87 | 866,778 | -0.92(-1.35%) |
Mar 13, 2019 | 67.78 | 68.15 | 67.52 | 67.79 | 520,984 | +0.13(+0.19%) |
Mar 12, 2019 | 68.48 | 68.49 | 67.52 | 67.66 | 406,850 | -0.54(-0.79%) |
Mar 11, 2019 | 67.21 | 68.62 | 67.18 | 68.20 | 401,929 | +1.25(+1.86%) |
Mar 08, 2019 | 67.38 | 67.76 | 66.84 | 66.95 | 657,859 | -1.26(-1.85%) |
Mar 07, 2019 | 69.03 | 69.15 | 67.63 | 68.21 | 858,947 | -1.91(-2.72%) |
Mar 06, 2019 | 72.04 | 72.35 | 70.04 | 70.12 | 823,565 | -2.14(-2.96%) |
Mar 05, 2019 | 72.09 | 72.51 | 71.76 | 72.26 | 400,804 | -0.01(-0.01%) |
Mar 04, 2019 | 72.70 | 72.70 | 71.45 | 72.27 | 501,328 | +0.10(+0.13%) |