Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.98 | 47.95 | 46.45 | 47.86 | 403,400 | +0.17(+0.36%) |
May 30, 2019 | 46.97 | 48.29 | 46.51 | 47.69 | 302,648 | +0.75(+1.60%) |
May 29, 2019 | 47.15 | 47.37 | 46.13 | 46.94 | 325,098 | -0.57(-1.20%) |
May 28, 2019 | 48.02 | 48.82 | 47.38 | 47.51 | 313,196 | -0.59(-1.23%) |
May 24, 2019 | 48.01 | 48.40 | 47.51 | 48.10 | 343,400 | +0.31(+0.65%) |
May 23, 2019 | 48.23 | 48.23 | 47.31 | 47.79 | 380,592 | -0.90(-1.85%) |
May 22, 2019 | 50.19 | 50.30 | 48.48 | 48.69 | 308,327 | -1.51(-3.01%) |
May 21, 2019 | 49.25 | 50.60 | 49.22 | 50.20 | 627,608 | +1.14(+2.32%) |
May 20, 2019 | 47.27 | 49.42 | 47.05 | 49.06 | 670,914 | +1.18(+2.46%) |
May 17, 2019 | 48.56 | 49.30 | 47.40 | 47.88 | 468,600 | -1.03(-2.11%) |
May 16, 2019 | 50.13 | 51.05 | 48.83 | 48.91 | 358,786 | -1.19(-2.38%) |
May 15, 2019 | 49.36 | 50.41 | 48.76 | 50.10 | 324,072 | +0.71(+1.44%) |
May 14, 2019 | 49.00 | 49.83 | 48.77 | 49.39 | 513,384 | +0.61(+1.25%) |
May 13, 2019 | 49.00 | 49.43 | 48.00 | 48.78 | 582,449 | -1.84(-3.63%) |
May 10, 2019 | 50.83 | 51.37 | 49.36 | 50.62 | 442,500 | -0.53(-1.04%) |
May 09, 2019 | 50.54 | 51.36 | 50.03 | 51.15 | 460,396 | +0.02(+0.04%) |
May 08, 2019 | 51.98 | 52.85 | 51.01 | 51.13 | 604,023 | -0.90(-1.73%) |
May 07, 2019 | 52.27 | 52.63 | 51.45 | 52.03 | 425,891 | -0.84(-1.59%) |
May 06, 2019 | 52.05 | 53.12 | 51.48 | 52.87 | 464,296 | -0.78(-1.45%) |
May 03, 2019 | 52.73 | 54.11 | 52.62 | 53.65 | 326,900 | +1.02(+1.94%) |
May 02, 2019 | 53.01 | 53.59 | 51.74 | 52.63 | 528,501 | -0.43(-0.81%) |
May 01, 2019 | 54.65 | 54.83 | 52.87 | 53.06 | 765,421 | -1.34(-2.46%) |
Apr 30, 2019 | 55.81 | 55.81 | 53.43 | 54.40 | 601,566 | -1.48(-2.65%) |
Apr 29, 2019 | 56.45 | 57.40 | 55.53 | 55.88 | 664,790 | -1.05(-1.84%) |
Apr 26, 2019 | 55.11 | 57.39 | 53.12 | 56.93 | 1,618,600 | -2.30(-3.88%) |
Apr 25, 2019 | 59.18 | 60.08 | 57.69 | 59.23 | 937,893 | +0.50(+0.85%) |
Apr 24, 2019 | 59.48 | 60.00 | 57.58 | 58.73 | 463,012 | +0.16(+0.27%) |
Apr 23, 2019 | 55.60 | 59.24 | 55.38 | 58.57 | 656,856 | +3.19(+5.76%) |
Apr 22, 2019 | 55.00 | 55.67 | 54.69 | 55.38 | 503,142 | +0.25(+0.45%) |
Apr 18, 2019 | 54.56 | 55.26 | 52.80 | 55.13 | 791,400 | +0.19(+0.35%) |
Apr 17, 2019 | 58.34 | 58.75 | 54.38 | 54.94 | 854,864 | -3.18(-5.47%) |
Apr 16, 2019 | 59.81 | 60.40 | 57.46 | 58.12 | 602,522 | -1.07(-1.81%) |
Apr 15, 2019 | 58.93 | 59.42 | 57.28 | 59.19 | 578,271 | +0.03(+0.05%) |
Apr 12, 2019 | 60.82 | 61.29 | 58.70 | 59.16 | 484,400 | -1.49(-2.46%) |
Apr 11, 2019 | 62.99 | 63.09 | 60.42 | 60.65 | 340,900 | -1.94(-3.10%) |
Apr 10, 2019 | 61.38 | 63.24 | 61.38 | 62.59 | 567,150 | +1.42(+2.32%) |
Apr 09, 2019 | 61.04 | 62.63 | 60.94 | 61.17 | 384,331 | -0.19(-0.31%) |
Apr 08, 2019 | 61.20 | 61.76 | 60.20 | 61.36 | 343,082 | -0.30(-0.49%) |
Apr 05, 2019 | 60.33 | 62.30 | 59.94 | 61.66 | 422,700 | +1.63(+2.72%) |
Apr 04, 2019 | 60.47 | 60.78 | 58.55 | 60.03 | 441,347 | -0.57(-0.94%) |
Apr 03, 2019 | 60.00 | 60.96 | 59.50 | 60.60 | 598,992 | +1.10(+1.85%) |
Apr 02, 2019 | 58.58 | 59.90 | 57.13 | 59.50 | 1,025,062 | +0.92(+1.57%) |
Apr 01, 2019 | 62.67 | 63.24 | 57.18 | 58.58 | 1,319,894 | -4.04(-6.45%) |
Mar 29, 2019 | 62.45 | 63.32 | 61.20 | 62.62 | 813,900 | +0.51(+0.82%) |
Mar 28, 2019 | 62.15 | 62.79 | 61.31 | 62.11 | 373,759 | +0.35(+0.57%) |
Mar 27, 2019 | 65.04 | 65.23 | 58.60 | 61.76 | 1,603,556 | -3.41(-5.23%) |
Mar 26, 2019 | 65.65 | 65.92 | 63.95 | 65.17 | 506,396 | +0.04(+0.06%) |
Mar 25, 2019 | 64.07 | 65.66 | 63.02 | 65.13 | 486,269 | +1.06(+1.65%) |
Mar 22, 2019 | 68.06 | 68.86 | 63.89 | 64.07 | 582,700 | -4.39(-6.41%) |
Mar 21, 2019 | 67.96 | 69.12 | 67.40 | 68.46 | 320,696 | +0.59(+0.87%) |
Mar 20, 2019 | 68.74 | 69.49 | 67.26 | 67.87 | 287,469 | -0.91(-1.32%) |
Mar 19, 2019 | 68.65 | 69.32 | 67.84 | 68.78 | 379,545 | +0.56(+0.82%) |
Mar 18, 2019 | 67.54 | 68.99 | 67.54 | 68.22 | 557,786 | +0.68(+1.01%) |
Mar 15, 2019 | 68.28 | 69.00 | 67.41 | 67.54 | 797,600 | -0.70(-1.03%) |
Mar 14, 2019 | 70.04 | 70.30 | 68.05 | 68.24 | 537,370 | -2.01(-2.86%) |
Mar 13, 2019 | 69.32 | 71.10 | 68.76 | 70.25 | 716,759 | +1.61(+2.35%) |
Mar 12, 2019 | 67.29 | 69.50 | 67.29 | 68.64 | 463,571 | +1.39(+2.07%) |
Mar 11, 2019 | 66.58 | 68.24 | 66.58 | 67.25 | 511,125 | +1.16(+1.76%) |
Mar 08, 2019 | 66.37 | 67.25 | 65.64 | 66.09 | 465,500 | -1.10(-1.64%) |
Mar 07, 2019 | 66.85 | 67.80 | 65.47 | 67.19 | 537,098 | +0.57(+0.86%) |
Mar 06, 2019 | 68.63 | 68.92 | 66.09 | 66.62 | 607,996 | -1.72(-2.52%) |
Mar 05, 2019 | 68.65 | 69.25 | 67.28 | 68.34 | 551,010 | +0.02(+0.03%) |
Mar 04, 2019 | 73.30 | 73.93 | 68.07 | 68.32 | 905,098 | -4.95(-6.76%) |