Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.06 | 56.14 | 55.43 | 55.51 | 1,416,372 | -0.75(-1.33%) |
May 30, 2019 | 56.13 | 56.61 | 55.85 | 56.26 | 1,309,593 | +0.11(+0.20%) |
May 29, 2019 | 56.78 | 56.91 | 55.88 | 56.15 | 2,519,775 | -0.81(-1.41%) |
May 28, 2019 | 58.21 | 58.39 | 56.29 | 56.95 | 5,324,698 | -1.26(-2.16%) |
May 24, 2019 | 59.19 | 59.45 | 58.01 | 58.21 | 2,154,017 | -0.89(-1.51%) |
May 23, 2019 | 59.30 | 59.48 | 58.52 | 59.10 | 2,089,880 | -0.54(-0.91%) |
May 22, 2019 | 61.24 | 61.79 | 59.56 | 59.64 | 2,061,687 | -1.59(-2.60%) |
May 21, 2019 | 63.31 | 63.67 | 61.10 | 61.24 | 2,956,135 | -2.04(-3.23%) |
May 20, 2019 | 63.36 | 64.10 | 63.20 | 63.28 | 1,587,330 | -0.08(-0.13%) |
May 17, 2019 | 62.61 | 63.55 | 61.79 | 63.36 | 1,614,578 | +0.70(+1.12%) |
May 16, 2019 | 63.01 | 63.76 | 62.63 | 62.66 | 2,515,242 | -0.18(-0.28%) |
May 15, 2019 | 62.85 | 63.82 | 62.45 | 62.84 | 2,475,116 | +0.05(+0.07%) |
May 14, 2019 | 62.55 | 63.55 | 62.38 | 62.79 | 2,062,045 | +0.45(+0.72%) |
May 13, 2019 | 62.76 | 62.97 | 61.30 | 62.34 | 2,290,205 | -0.85(-1.35%) |
May 10, 2019 | 64.14 | 64.14 | 62.98 | 63.19 | 1,307,395 | -1.11(-1.72%) |
May 09, 2019 | 63.88 | 64.39 | 63.64 | 64.30 | 1,541,236 | +0.31(+0.48%) |
May 08, 2019 | 63.85 | 64.30 | 63.61 | 63.99 | 2,185,088 | +0.05(+0.07%) |
May 07, 2019 | 64.28 | 64.49 | 62.61 | 63.94 | 3,071,701 | +0.70(+1.11%) |
May 06, 2019 | 62.31 | 63.42 | 62.11 | 63.24 | 1,345,768 | +0.37(+0.60%) |
May 03, 2019 | 62.33 | 62.92 | 61.33 | 62.87 | 2,443,909 | +0.68(+1.10%) |
May 02, 2019 | 65.37 | 65.37 | 61.11 | 62.18 | 3,789,106 | -3.31(-5.05%) |
May 01, 2019 | 65.34 | 66.00 | 65.30 | 65.49 | 1,363,681 | +0.05(+0.07%) |
Apr 30, 2019 | 64.06 | 65.55 | 63.59 | 65.44 | 1,649,869 | +1.40(+2.19%) |
Apr 29, 2019 | 64.90 | 64.94 | 63.53 | 64.04 | 1,587,071 | -1.06(-1.64%) |
Apr 26, 2019 | 64.84 | 65.58 | 64.16 | 65.11 | 1,022,663 | +0.46(+0.71%) |
Apr 25, 2019 | 64.20 | 65.09 | 64.14 | 64.65 | 813,476 | -0.08(-0.13%) |
Apr 24, 2019 | 65.08 | 65.22 | 64.29 | 64.73 | 1,395,407 | -0.18(-0.27%) |
Apr 23, 2019 | 64.23 | 65.22 | 64.23 | 64.91 | 1,278,342 | +0.54(+0.84%) |
Apr 22, 2019 | 63.28 | 64.40 | 62.77 | 64.37 | 1,502,811 | +1.20(+1.89%) |
Apr 18, 2019 | 64.11 | 64.11 | 62.67 | 63.17 | 2,394,705 | -0.94(-1.47%) |
Apr 17, 2019 | 65.16 | 65.36 | 64.08 | 64.12 | 1,269,472 | -0.96(-1.48%) |
Apr 16, 2019 | 66.54 | 66.92 | 65.05 | 65.08 | 1,294,799 | -1.44(-2.16%) |
Apr 15, 2019 | 66.46 | 66.94 | 66.26 | 66.52 | 963,634 | +0.08(+0.13%) |
Apr 12, 2019 | 66.79 | 66.84 | 65.94 | 66.43 | 1,079,073 | -0.49(-0.73%) |
Apr 11, 2019 | 67.57 | 67.81 | 66.58 | 66.92 | 1,276,394 | -0.72(-1.06%) |
Apr 10, 2019 | 68.27 | 68.69 | 67.49 | 67.64 | 1,259,759 | -0.49(-0.71%) |
Apr 09, 2019 | 67.89 | 68.14 | 67.22 | 68.12 | 1,306,404 | +0.05(+0.07%) |
Apr 08, 2019 | 67.19 | 68.39 | 67.00 | 68.08 | 1,635,514 | +1.16(+1.73%) |
Apr 05, 2019 | 65.57 | 66.95 | 65.06 | 66.92 | 2,689,601 | +1.22(+1.86%) |
Apr 04, 2019 | 68.27 | 68.34 | 65.68 | 65.69 | 2,574,538 | -2.59(-3.79%) |
Apr 03, 2019 | 69.64 | 70.47 | 68.27 | 68.28 | 3,035,922 | -1.19(-1.71%) |
Apr 02, 2019 | 73.80 | 73.90 | 68.31 | 69.47 | 6,957,698 | +0.36(+0.53%) |
Apr 01, 2019 | 69.87 | 70.47 | 68.86 | 69.10 | 2,464,641 | -0.91(-1.29%) |
Mar 29, 2019 | 69.30 | 70.29 | 68.50 | 70.01 | 3,107,701 | +0.95(+1.38%) |
Mar 28, 2019 | 67.72 | 69.46 | 67.44 | 69.06 | 2,256,301 | +1.54(+2.28%) |
Mar 27, 2019 | 68.30 | 68.54 | 67.37 | 67.52 | 1,475,783 | -0.68(-1.00%) |
Mar 26, 2019 | 68.07 | 68.37 | 67.48 | 68.20 | 1,366,178 | +0.16(+0.23%) |
Mar 25, 2019 | 66.86 | 68.46 | 66.80 | 68.04 | 1,924,740 | +1.09(+1.63%) |
Mar 22, 2019 | 66.58 | 67.29 | 66.17 | 66.95 | 1,328,584 | +0.62(+0.93%) |
Mar 21, 2019 | 64.98 | 66.33 | 64.65 | 66.33 | 1,186,414 | +1.52(+2.35%) |
Mar 20, 2019 | 65.27 | 65.54 | 64.35 | 64.81 | 1,230,909 | -0.32(-0.49%) |
Mar 19, 2019 | 65.53 | 65.70 | 64.80 | 65.12 | 921,382 | -0.18(-0.27%) |
Mar 18, 2019 | 64.93 | 65.74 | 64.69 | 65.30 | 1,692,286 | +0.36(+0.56%) |
Mar 15, 2019 | 63.56 | 64.99 | 63.49 | 64.94 | 3,468,641 | +1.23(+1.94%) |
Mar 14, 2019 | 65.38 | 65.38 | 63.65 | 63.70 | 2,130,062 | -1.54(-2.36%) |
Mar 13, 2019 | 65.12 | 65.41 | 64.84 | 65.25 | 1,245,823 | +0.13(+0.20%) |
Mar 12, 2019 | 65.80 | 65.84 | 65.02 | 65.12 | 1,442,800 | -0.48(-0.73%) |
Mar 11, 2019 | 65.36 | 65.83 | 65.02 | 65.59 | 1,610,064 | +0.19(+0.29%) |
Mar 08, 2019 | 65.83 | 65.83 | 65.20 | 65.41 | 1,082,391 | -0.47(-0.71%) |
Mar 07, 2019 | 65.91 | 66.53 | 65.56 | 65.87 | 1,859,376 | -0.03(-0.04%) |
Mar 06, 2019 | 66.56 | 67.03 | 65.78 | 65.90 | 1,444,400 | -0.58(-0.87%) |
Mar 05, 2019 | 66.08 | 66.48 | 65.80 | 66.48 | 1,343,696 | +0.35(+0.52%) |
Mar 04, 2019 | 66.26 | 66.27 | 65.41 | 66.13 | 2,200,176 | -0.15(-0.23%) |