Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.11 | 40.68 | 39.15 | 39.35 | 5,691,600 | -1.41(-3.46%) |
May 30, 2019 | 41.65 | 41.98 | 40.70 | 40.76 | 4,305,175 | -0.76(-1.83%) |
May 29, 2019 | 42.32 | 42.48 | 40.87 | 41.52 | 6,957,947 | -1.13(-2.65%) |
May 28, 2019 | 43.91 | 45.00 | 42.62 | 42.65 | 8,538,255 | -1.75(-3.94%) |
May 24, 2019 | 44.89 | 45.40 | 43.04 | 44.40 | 27,302,700 | -8.43(-15.96%) |
May 23, 2019 | 54.11 | 54.33 | 52.19 | 52.83 | 4,315,880 | -1.37(-2.53%) |
May 22, 2019 | 55.65 | 56.00 | 54.20 | 54.20 | 3,608,881 | -1.96(-3.49%) |
May 21, 2019 | 55.48 | 56.43 | 55.06 | 56.16 | 2,860,282 | +0.81(+1.46%) |
May 20, 2019 | 55.15 | 55.50 | 54.09 | 55.35 | 2,683,692 | +0.15(+0.27%) |
May 17, 2019 | 55.55 | 56.66 | 55.12 | 55.20 | 2,899,000 | -0.27(-0.49%) |
May 16, 2019 | 56.23 | 56.75 | 55.09 | 55.47 | 2,873,314 | -0.37(-0.66%) |
May 15, 2019 | 56.28 | 56.36 | 55.21 | 55.84 | 2,583,092 | -0.84(-1.48%) |
May 14, 2019 | 56.04 | 57.14 | 55.13 | 56.68 | 2,584,787 | +0.64(+1.14%) |
May 13, 2019 | 56.53 | 56.87 | 54.67 | 56.04 | 2,944,874 | -1.59(-2.76%) |
May 10, 2019 | 56.87 | 58.01 | 56.42 | 57.63 | 3,451,400 | +0.76(+1.34%) |
May 09, 2019 | 55.60 | 57.31 | 55.60 | 56.87 | 4,323,250 | +0.93(+1.66%) |
May 08, 2019 | 54.01 | 56.48 | 53.92 | 55.94 | 4,640,705 | +1.70(+3.13%) |
May 07, 2019 | 54.20 | 54.78 | 53.10 | 54.24 | 3,928,431 | -0.12(-0.22%) |
May 06, 2019 | 54.38 | 54.70 | 53.41 | 54.36 | 2,953,324 | -0.91(-1.65%) |
May 03, 2019 | 55.93 | 56.00 | 55.01 | 55.27 | 2,346,100 | -0.55(-0.99%) |
May 02, 2019 | 56.43 | 56.92 | 55.28 | 55.82 | 2,486,232 | -0.27(-0.48%) |
May 01, 2019 | 57.23 | 57.36 | 56.03 | 56.09 | 3,226,566 | -1.12(-1.96%) |
Apr 30, 2019 | 58.65 | 59.00 | 56.99 | 57.21 | 3,575,881 | -1.58(-2.69%) |
Apr 29, 2019 | 59.20 | 59.40 | 58.56 | 58.79 | 1,736,014 | -0.55(-0.93%) |
Apr 26, 2019 | 60.22 | 60.23 | 59.19 | 59.34 | 1,891,000 | -1.07(-1.77%) |
Apr 25, 2019 | 61.81 | 61.98 | 60.31 | 60.41 | 1,532,502 | -1.39(-2.25%) |
Apr 24, 2019 | 60.60 | 62.00 | 60.30 | 61.80 | 1,409,997 | +1.56(+2.59%) |
Apr 23, 2019 | 59.94 | 60.56 | 59.13 | 60.24 | 1,920,055 | +0.57(+0.96%) |
Apr 22, 2019 | 61.61 | 61.80 | 59.45 | 59.67 | 1,933,015 | -2.15(-3.48%) |
Apr 18, 2019 | 62.76 | 62.83 | 61.74 | 61.82 | 1,472,200 | -0.94(-1.50%) |
Apr 17, 2019 | 63.15 | 63.42 | 62.45 | 62.76 | 1,520,134 | -0.81(-1.27%) |
Apr 16, 2019 | 63.37 | 63.58 | 62.89 | 63.57 | 2,562,666 | +0.55(+0.87%) |
Apr 15, 2019 | 61.81 | 63.09 | 61.53 | 63.02 | 2,267,074 | +1.12(+1.81%) |
Apr 12, 2019 | 61.15 | 61.96 | 60.95 | 61.90 | 1,893,800 | +1.18(+1.94%) |
Apr 11, 2019 | 61.32 | 61.96 | 60.53 | 60.72 | 2,970,965 | -0.52(-0.85%) |
Apr 10, 2019 | 60.22 | 61.24 | 60.08 | 61.24 | 3,165,945 | +0.13(+0.21%) |
Apr 09, 2019 | 63.01 | 63.06 | 60.91 | 61.11 | 3,360,948 | -2.22(-3.51%) |
Apr 08, 2019 | 63.75 | 64.40 | 63.09 | 63.33 | 2,525,183 | -0.37(-0.58%) |
Apr 05, 2019 | 64.71 | 65.04 | 63.67 | 63.70 | 2,978,900 | -0.75(-1.16%) |
Apr 04, 2019 | 61.89 | 64.47 | 61.81 | 64.45 | 3,126,383 | +2.65(+4.29%) |
Apr 03, 2019 | 61.21 | 62.31 | 60.82 | 61.80 | 2,897,703 | +1.15(+1.90%) |
Apr 02, 2019 | 61.22 | 61.51 | 60.52 | 60.65 | 3,672,166 | -0.55(-0.90%) |
Apr 01, 2019 | 61.06 | 61.28 | 59.89 | 61.20 | 2,889,276 | +0.60(+0.99%) |
Mar 29, 2019 | 60.61 | 60.75 | 59.33 | 60.60 | 2,688,000 | +0.22(+0.36%) |
Mar 28, 2019 | 59.85 | 60.96 | 58.77 | 60.38 | 3,349,704 | +1.44(+2.44%) |
Mar 27, 2019 | 58.05 | 59.01 | 57.73 | 58.94 | 2,794,368 | +0.71(+1.22%) |
Mar 26, 2019 | 58.74 | 58.96 | 57.94 | 58.23 | 1,641,490 | -0.04(-0.07%) |
Mar 25, 2019 | 56.71 | 58.72 | 56.35 | 58.27 | 3,417,821 | +1.36(+2.39%) |
Mar 22, 2019 | 57.58 | 59.71 | 56.31 | 56.91 | 3,025,600 | -2.91(-4.86%) |
Mar 21, 2019 | 59.49 | 60.10 | 59.45 | 59.82 | 2,205,525 | +0.33(+0.55%) |
Mar 20, 2019 | 60.48 | 60.77 | 59.10 | 59.49 | 1,598,390 | -1.06(-1.75%) |
Mar 19, 2019 | 59.98 | 61.05 | 59.51 | 60.55 | 2,057,183 | +0.70(+1.17%) |
Mar 18, 2019 | 58.86 | 60.11 | 58.86 | 59.85 | 2,604,645 | +0.87(+1.48%) |
Mar 15, 2019 | 59.31 | 59.56 | 58.38 | 58.98 | 3,472,400 | -0.37(-0.62%) |
Mar 14, 2019 | 59.68 | 59.80 | 59.01 | 59.35 | 2,303,620 | -0.35(-0.59%) |
Mar 13, 2019 | 60.40 | 60.54 | 59.66 | 59.70 | 2,755,429 | -0.40(-0.67%) |
Mar 12, 2019 | 59.67 | 60.18 | 58.92 | 60.10 | 3,395,272 | +0.25(+0.42%) |
Mar 11, 2019 | 60.25 | 60.70 | 59.69 | 59.85 | 3,265,401 | -0.23(-0.38%) |
Mar 08, 2019 | 61.65 | 61.73 | 59.22 | 60.08 | 3,311,600 | -2.04(-3.28%) |
Mar 07, 2019 | 62.79 | 62.87 | 61.81 | 62.12 | 2,834,102 | -1.03(-1.63%) |
Mar 06, 2019 | 63.05 | 63.83 | 62.69 | 63.15 | 2,421,463 | +0.37(+0.59%) |
Mar 05, 2019 | 63.70 | 63.87 | 62.72 | 62.78 | 3,142,197 | -0.57(-0.90%) |
Mar 04, 2019 | 64.00 | 64.33 | 62.89 | 63.35 | 5,137,460 | +0.28(+0.44%) |