Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.99 | 43.11 | 42.33 | 42.64 | 284,000 | -1.11(-2.54%) |
May 30, 2019 | 43.60 | 43.88 | 43.17 | 43.75 | 270,558 | +0.44(+1.02%) |
May 29, 2019 | 43.03 | 43.81 | 42.91 | 43.31 | 319,971 | -0.15(-0.35%) |
May 28, 2019 | 44.26 | 44.68 | 42.80 | 43.46 | 482,334 | -1.25(-2.80%) |
May 24, 2019 | 45.20 | 45.96 | 44.65 | 44.71 | 335,500 | -0.04(-0.09%) |
May 23, 2019 | 45.19 | 45.52 | 44.04 | 44.75 | 713,194 | -1.29(-2.80%) |
May 22, 2019 | 46.20 | 46.73 | 45.71 | 46.04 | 591,758 | -0.50(-1.07%) |
May 21, 2019 | 46.10 | 47.45 | 45.63 | 46.54 | 678,419 | +0.97(+2.13%) |
May 20, 2019 | 46.90 | 47.12 | 45.54 | 45.57 | 1,140,819 | -2.25(-4.71%) |
May 17, 2019 | 53.17 | 53.17 | 47.12 | 47.82 | 1,238,800 | -6.28(-11.61%) |
May 16, 2019 | 57.18 | 57.18 | 53.87 | 54.10 | 534,259 | -3.49(-6.06%) |
May 15, 2019 | 56.80 | 58.13 | 56.65 | 57.59 | 236,322 | +0.25(+0.44%) |
May 14, 2019 | 57.01 | 58.06 | 56.29 | 57.34 | 319,974 | +0.54(+0.95%) |
May 13, 2019 | 57.10 | 57.48 | 56.38 | 56.80 | 327,449 | -1.97(-3.35%) |
May 10, 2019 | 58.03 | 59.00 | 56.69 | 58.77 | 303,600 | +0.13(+0.22%) |
May 09, 2019 | 58.06 | 58.73 | 57.10 | 58.64 | 295,717 | -0.32(-0.54%) |
May 08, 2019 | 59.63 | 59.81 | 58.33 | 58.96 | 384,813 | -0.76(-1.27%) |
May 07, 2019 | 62.09 | 62.30 | 55.88 | 59.72 | 1,121,947 | -0.37(-0.62%) |
May 06, 2019 | 60.20 | 60.84 | 58.08 | 60.09 | 605,703 | -1.92(-3.10%) |
May 03, 2019 | 60.81 | 62.31 | 60.80 | 62.01 | 336,700 | +1.58(+2.61%) |
May 02, 2019 | 59.63 | 60.51 | 59.55 | 60.43 | 335,423 | +0.61(+1.02%) |
May 01, 2019 | 60.68 | 61.23 | 59.60 | 59.82 | 511,871 | -0.70(-1.16%) |
Apr 30, 2019 | 60.22 | 61.17 | 59.97 | 60.52 | 267,639 | +0.57(+0.95%) |
Apr 29, 2019 | 59.95 | 60.21 | 59.29 | 59.95 | 310,812 | -0.03(-0.05%) |
Apr 26, 2019 | 59.90 | 60.40 | 59.10 | 59.98 | 344,000 | +0.08(+0.13%) |
Apr 25, 2019 | 60.43 | 60.43 | 58.62 | 59.90 | 267,758 | -0.68(-1.12%) |
Apr 24, 2019 | 61.23 | 61.58 | 60.53 | 60.58 | 241,126 | -0.65(-1.06%) |
Apr 23, 2019 | 60.33 | 61.33 | 60.01 | 61.23 | 256,107 | +0.95(+1.58%) |
Apr 22, 2019 | 59.90 | 60.62 | 59.63 | 60.28 | 279,585 | +0.25(+0.42%) |
Apr 18, 2019 | 59.90 | 60.25 | 59.42 | 60.03 | 331,200 | -0.12(-0.20%) |
Apr 17, 2019 | 60.78 | 61.18 | 59.70 | 60.15 | 522,325 | -0.34(-0.56%) |
Apr 16, 2019 | 59.18 | 60.61 | 58.78 | 60.49 | 394,147 | +1.80(+3.07%) |
Apr 15, 2019 | 58.72 | 59.25 | 58.45 | 58.69 | 245,077 | -0.29(-0.49%) |
Apr 12, 2019 | 57.97 | 59.11 | 57.37 | 58.98 | 311,800 | +1.26(+2.18%) |
Apr 11, 2019 | 57.79 | 57.79 | 57.02 | 57.72 | 199,588 | +0.11(+0.19%) |
Apr 10, 2019 | 55.62 | 57.61 | 55.03 | 57.61 | 328,290 | +1.96(+3.52%) |
Apr 09, 2019 | 55.54 | 56.26 | 55.40 | 55.65 | 324,805 | -0.19(-0.34%) |
Apr 08, 2019 | 54.77 | 55.90 | 54.41 | 55.84 | 252,858 | +0.64(+1.16%) |
Apr 05, 2019 | 55.61 | 56.02 | 54.80 | 55.20 | 236,200 | -0.14(-0.25%) |
Apr 04, 2019 | 54.47 | 55.51 | 54.26 | 55.34 | 320,614 | +0.69(+1.26%) |
Apr 03, 2019 | 55.47 | 56.21 | 54.40 | 54.65 | 349,259 | -0.33(-0.60%) |
Apr 02, 2019 | 54.05 | 55.29 | 53.22 | 54.98 | 350,363 | +1.14(+2.12%) |
Apr 01, 2019 | 52.86 | 53.97 | 52.30 | 53.84 | 320,131 | +1.48(+2.83%) |
Mar 29, 2019 | 52.86 | 53.20 | 51.81 | 52.36 | 477,300 | +0.06(+0.11%) |
Mar 28, 2019 | 52.39 | 53.62 | 51.76 | 52.30 | 296,554 | +0.56(+1.08%) |
Mar 27, 2019 | 52.00 | 52.19 | 50.58 | 51.74 | 335,187 | -0.27(-0.52%) |
Mar 26, 2019 | 52.30 | 52.85 | 51.37 | 52.01 | 238,867 | +0.20(+0.39%) |
Mar 25, 2019 | 51.37 | 52.23 | 50.84 | 51.81 | 304,063 | +0.44(+0.86%) |
Mar 22, 2019 | 53.94 | 54.05 | 51.37 | 51.37 | 318,500 | -3.06(-5.62%) |
Mar 21, 2019 | 52.71 | 54.70 | 52.71 | 54.43 | 326,789 | +1.41(+2.66%) |
Mar 20, 2019 | 53.37 | 53.95 | 52.33 | 53.02 | 355,341 | -0.47(-0.88%) |
Mar 19, 2019 | 53.73 | 54.38 | 52.91 | 53.49 | 378,263 | -0.07(-0.13%) |
Mar 18, 2019 | 54.29 | 55.18 | 53.30 | 53.56 | 532,246 | -0.75(-1.38%) |
Mar 15, 2019 | 55.25 | 55.71 | 54.17 | 54.31 | 857,300 | -0.81(-1.47%) |
Mar 14, 2019 | 56.25 | 56.70 | 55.12 | 55.12 | 401,233 | -1.05(-1.87%) |
Mar 13, 2019 | 55.78 | 56.94 | 55.70 | 56.17 | 524,347 | +0.71(+1.28%) |
Mar 12, 2019 | 55.90 | 56.00 | 54.50 | 55.46 | 276,047 | -0.47(-0.84%) |
Mar 11, 2019 | 54.26 | 56.24 | 54.26 | 55.93 | 334,621 | +1.67(+3.08%) |
Mar 08, 2019 | 53.12 | 54.37 | 52.23 | 54.26 | 478,300 | +0.73(+1.36%) |
Mar 07, 2019 | 54.62 | 54.75 | 53.12 | 53.53 | 303,373 | -1.02(-1.87%) |
Mar 06, 2019 | 56.35 | 56.82 | 54.54 | 54.55 | 403,231 | -1.55(-2.76%) |
Mar 05, 2019 | 58.10 | 58.55 | 56.02 | 56.10 | 379,961 | -1.83(-3.16%) |
Mar 04, 2019 | 57.80 | 58.91 | 57.30 | 57.93 | 452,453 | -0.03(-0.05%) |