Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.44 | 46.78 | 46.06 | 46.41 | 734,700 | -0.66(-1.40%) |
May 30, 2019 | 47.01 | 47.71 | 46.69 | 47.07 | 659,450 | -0.18(-0.38%) |
May 29, 2019 | 47.50 | 47.96 | 46.46 | 47.25 | 1,060,254 | -0.55(-1.15%) |
May 28, 2019 | 48.98 | 49.59 | 47.53 | 47.80 | 649,607 | -1.04(-2.13%) |
May 24, 2019 | 48.75 | 50.54 | 48.37 | 48.84 | 718,700 | +0.36(+0.74%) |
May 23, 2019 | 48.95 | 49.88 | 48.07 | 48.48 | 598,044 | -1.07(-2.16%) |
May 22, 2019 | 48.80 | 50.56 | 48.29 | 49.55 | 1,125,310 | +1.54(+3.21%) |
May 21, 2019 | 48.12 | 48.80 | 47.81 | 48.01 | 737,947 | +0.12(+0.25%) |
May 20, 2019 | 48.29 | 48.91 | 47.61 | 47.89 | 641,384 | -0.83(-1.70%) |
May 17, 2019 | 47.54 | 49.32 | 46.87 | 48.72 | 1,045,200 | +0.70(+1.46%) |
May 16, 2019 | 47.57 | 48.80 | 47.49 | 48.02 | 779,891 | +0.50(+1.05%) |
May 15, 2019 | 47.27 | 47.84 | 46.90 | 47.52 | 560,993 | -0.16(-0.34%) |
May 14, 2019 | 47.04 | 48.53 | 47.00 | 47.68 | 496,605 | +0.79(+1.68%) |
May 13, 2019 | 47.20 | 48.20 | 46.20 | 46.89 | 790,347 | -1.94(-3.97%) |
May 10, 2019 | 46.16 | 49.23 | 46.06 | 48.83 | 1,386,200 | +2.27(+4.88%) |
May 09, 2019 | 46.94 | 47.90 | 41.67 | 46.56 | 5,736,841 | -16.71(-26.41%) |
May 08, 2019 | 62.79 | 64.58 | 62.23 | 63.27 | 643,433 | +0.21(+0.33%) |
May 07, 2019 | 64.29 | 65.14 | 62.28 | 63.06 | 543,935 | -2.21(-3.39%) |
May 06, 2019 | 65.14 | 66.34 | 64.82 | 65.27 | 618,538 | -1.41(-2.11%) |
May 03, 2019 | 65.15 | 66.81 | 64.95 | 66.68 | 529,500 | +1.66(+2.55%) |
May 02, 2019 | 63.45 | 65.12 | 62.72 | 65.02 | 606,696 | +1.42(+2.23%) |
May 01, 2019 | 63.98 | 64.63 | 63.35 | 63.60 | 535,771 | -0.17(-0.27%) |
Apr 30, 2019 | 64.22 | 64.42 | 62.55 | 63.77 | 431,118 | -0.36(-0.56%) |
Apr 29, 2019 | 63.40 | 64.66 | 63.33 | 64.13 | 531,680 | +0.78(+1.23%) |
Apr 26, 2019 | 62.93 | 63.80 | 62.83 | 63.35 | 391,800 | +0.35(+0.56%) |
Apr 25, 2019 | 61.43 | 63.04 | 60.59 | 63.00 | 457,186 | +1.20(+1.94%) |
Apr 24, 2019 | 62.07 | 62.34 | 60.73 | 61.80 | 547,735 | -0.42(-0.68%) |
Apr 23, 2019 | 60.97 | 62.51 | 60.94 | 62.22 | 442,939 | +1.22(+2.00%) |
Apr 22, 2019 | 60.36 | 61.03 | 60.02 | 61.00 | 507,093 | +0.26(+0.43%) |
Apr 18, 2019 | 60.90 | 61.07 | 59.53 | 60.74 | 451,700 | -0.23(-0.38%) |
Apr 17, 2019 | 61.50 | 61.62 | 60.48 | 60.97 | 448,065 | -0.21(-0.34%) |
Apr 16, 2019 | 62.34 | 62.41 | 60.89 | 61.18 | 395,586 | -0.94(-1.51%) |
Apr 15, 2019 | 62.69 | 62.85 | 61.95 | 62.12 | 457,744 | -0.57(-0.91%) |
Apr 12, 2019 | 62.51 | 62.81 | 61.62 | 62.69 | 506,700 | +0.89(+1.44%) |
Apr 11, 2019 | 62.66 | 62.66 | 61.66 | 61.80 | 453,830 | -0.70(-1.12%) |
Apr 10, 2019 | 62.28 | 62.85 | 61.96 | 62.50 | 340,964 | +0.70(+1.13%) |
Apr 09, 2019 | 61.50 | 62.50 | 61.34 | 61.80 | 360,110 | -0.19(-0.31%) |
Apr 08, 2019 | 61.43 | 62.05 | 60.71 | 61.99 | 417,450 | +0.08(+0.13%) |
Apr 05, 2019 | 61.49 | 62.01 | 61.00 | 61.91 | 437,000 | +0.69(+1.13%) |
Apr 04, 2019 | 61.87 | 62.22 | 60.48 | 61.22 | 341,237 | -0.63(-1.02%) |
Apr 03, 2019 | 62.15 | 62.51 | 61.37 | 61.85 | 479,370 | +0.35(+0.57%) |
Apr 02, 2019 | 61.78 | 61.99 | 60.47 | 61.50 | 728,018 | -0.40(-0.65%) |
Apr 01, 2019 | 62.12 | 63.74 | 61.82 | 61.90 | 886,818 | +1.25(+2.06%) |
Mar 29, 2019 | 60.91 | 62.15 | 60.54 | 60.65 | 1,035,100 | +0.27(+0.45%) |
Mar 28, 2019 | 59.14 | 60.42 | 59.01 | 60.38 | 396,019 | +1.32(+2.24%) |
Mar 27, 2019 | 59.37 | 60.08 | 58.46 | 59.06 | 1,157,162 | -0.29(-0.49%) |
Mar 26, 2019 | 60.46 | 61.25 | 58.36 | 59.35 | 1,718,088 | -1.66(-2.72%) |
Mar 25, 2019 | 58.71 | 61.35 | 58.28 | 61.01 | 1,491,329 | +2.23(+3.79%) |
Mar 22, 2019 | 61.13 | 61.61 | 58.76 | 58.78 | 884,700 | -3.22(-5.19%) |
Mar 21, 2019 | 60.36 | 62.44 | 60.10 | 62.00 | 958,149 | +1.18(+1.94%) |
Mar 20, 2019 | 59.92 | 61.74 | 59.54 | 60.82 | 1,048,377 | +0.74(+1.23%) |
Mar 19, 2019 | 59.76 | 60.45 | 59.34 | 60.08 | 693,947 | +0.74(+1.25%) |
Mar 18, 2019 | 58.73 | 59.67 | 58.51 | 59.34 | 531,979 | +0.78(+1.33%) |
Mar 15, 2019 | 58.58 | 59.47 | 58.20 | 58.56 | 761,300 | +0.15(+0.26%) |
Mar 14, 2019 | 57.11 | 58.86 | 57.00 | 58.41 | 759,866 | +1.34(+2.35%) |
Mar 13, 2019 | 57.76 | 58.17 | 57.02 | 57.07 | 537,840 | -0.58(-1.01%) |
Mar 12, 2019 | 58.36 | 58.68 | 57.65 | 57.65 | 360,620 | -0.55(-0.95%) |
Mar 11, 2019 | 57.64 | 58.61 | 57.51 | 58.20 | 650,278 | +0.89(+1.55%) |
Mar 08, 2019 | 56.80 | 57.57 | 56.34 | 57.31 | 486,000 | +0.04(+0.07%) |
Mar 07, 2019 | 57.26 | 58.24 | 56.23 | 57.27 | 866,271 | +0.07(+0.12%) |
Mar 06, 2019 | 59.84 | 59.84 | 56.76 | 57.20 | 1,585,124 | -2.89(-4.81%) |
Mar 05, 2019 | 61.81 | 61.81 | 60.07 | 60.09 | 589,627 | -1.66(-2.69%) |
Mar 04, 2019 | 63.30 | 63.76 | 61.64 | 61.75 | 583,626 | -2.01(-3.15%) |