Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.73 | 66.06 | 64.26 | 64.48 | 370,200 | -1.48(-2.24%) |
May 30, 2019 | 64.55 | 66.49 | 64.50 | 65.96 | 266,313 | +1.62(+2.52%) |
May 29, 2019 | 67.01 | 67.01 | 64.20 | 64.34 | 309,798 | -3.16(-4.68%) |
May 28, 2019 | 65.78 | 68.95 | 65.50 | 67.50 | 649,629 | +2.01(+3.07%) |
May 24, 2019 | 64.80 | 66.34 | 64.59 | 65.49 | 186,700 | +1.00(+1.55%) |
May 23, 2019 | 65.68 | 66.16 | 63.46 | 64.49 | 280,807 | -2.06(-3.10%) |
May 22, 2019 | 66.15 | 67.98 | 66.15 | 66.55 | 168,543 | -0.10(-0.15%) |
May 21, 2019 | 67.02 | 68.07 | 66.34 | 66.65 | 260,447 | +0.32(+0.48%) |
May 20, 2019 | 66.33 | 67.85 | 65.04 | 66.33 | 317,280 | -0.90(-1.34%) |
May 17, 2019 | 67.99 | 69.64 | 66.96 | 67.23 | 442,900 | -1.61(-2.34%) |
May 16, 2019 | 67.25 | 69.15 | 67.25 | 68.84 | 432,507 | +1.59(+2.36%) |
May 15, 2019 | 65.64 | 67.86 | 65.61 | 67.25 | 463,368 | +1.02(+1.54%) |
May 14, 2019 | 66.24 | 67.11 | 65.60 | 66.23 | 505,213 | +0.41(+0.62%) |
May 13, 2019 | 65.00 | 68.50 | 64.41 | 65.82 | 542,994 | -3.28(-4.75%) |
May 10, 2019 | 69.43 | 70.33 | 67.13 | 69.10 | 691,200 | -0.81(-1.16%) |
May 09, 2019 | 76.00 | 76.00 | 67.40 | 69.91 | 1,521,337 | -3.56(-4.85%) |
May 08, 2019 | 73.38 | 75.73 | 72.50 | 73.47 | 415,176 | +0.00(+0.00%) |
May 07, 2019 | 75.41 | 76.20 | 72.88 | 73.47 | 436,095 | -2.17(-2.87%) |
May 06, 2019 | 73.29 | 75.98 | 72.93 | 75.64 | 427,345 | +0.26(+0.34%) |
May 03, 2019 | 71.61 | 75.57 | 71.57 | 75.38 | 333,200 | +4.26(+5.99%) |
May 02, 2019 | 68.76 | 71.40 | 68.11 | 71.12 | 334,733 | +2.22(+3.22%) |
May 01, 2019 | 72.31 | 72.31 | 68.73 | 68.90 | 313,212 | -3.23(-4.48%) |
Apr 30, 2019 | 70.78 | 72.55 | 69.80 | 72.13 | 377,853 | +0.76(+1.06%) |
Apr 29, 2019 | 73.28 | 73.36 | 71.18 | 71.37 | 320,078 | -1.93(-2.63%) |
Apr 26, 2019 | 71.49 | 73.81 | 70.40 | 73.30 | 280,400 | +1.92(+2.69%) |
Apr 25, 2019 | 70.73 | 71.96 | 70.09 | 71.38 | 254,598 | +0.37(+0.52%) |
Apr 24, 2019 | 71.69 | 71.78 | 70.16 | 71.01 | 198,947 | -0.62(-0.87%) |
Apr 23, 2019 | 70.31 | 72.76 | 69.48 | 71.63 | 278,531 | +1.22(+1.73%) |
Apr 22, 2019 | 69.04 | 71.62 | 69.04 | 70.41 | 247,988 | +0.96(+1.38%) |
Apr 18, 2019 | 68.82 | 69.75 | 67.41 | 69.45 | 355,300 | +0.35(+0.51%) |
Apr 17, 2019 | 73.40 | 73.40 | 67.77 | 69.10 | 699,364 | -3.89(-5.33%) |
Apr 16, 2019 | 76.54 | 76.54 | 72.56 | 72.99 | 397,725 | -3.06(-4.02%) |
Apr 15, 2019 | 76.30 | 77.39 | 75.83 | 76.05 | 192,786 | -0.19(-0.25%) |
Apr 12, 2019 | 75.73 | 76.44 | 75.46 | 76.24 | 188,100 | +0.90(+1.19%) |
Apr 11, 2019 | 76.96 | 76.96 | 74.81 | 75.34 | 344,643 | -1.38(-1.80%) |
Apr 10, 2019 | 76.57 | 77.06 | 75.92 | 76.72 | 380,403 | +0.63(+0.83%) |
Apr 09, 2019 | 77.20 | 78.42 | 75.93 | 76.09 | 361,922 | -1.40(-1.81%) |
Apr 08, 2019 | 77.97 | 77.99 | 75.91 | 77.49 | 368,773 | -0.64(-0.82%) |
Apr 05, 2019 | 77.42 | 78.42 | 76.75 | 78.13 | 264,100 | +0.86(+1.11%) |
Apr 04, 2019 | 78.85 | 79.28 | 76.63 | 77.27 | 319,644 | -1.44(-1.83%) |
Apr 03, 2019 | 78.89 | 80.32 | 77.70 | 78.71 | 298,794 | +0.36(+0.46%) |
Apr 02, 2019 | 76.58 | 78.39 | 75.33 | 78.35 | 470,519 | +1.57(+2.04%) |
Apr 01, 2019 | 79.21 | 79.71 | 75.31 | 76.78 | 314,661 | -1.59(-2.03%) |
Mar 29, 2019 | 77.32 | 78.72 | 75.98 | 78.37 | 314,100 | +1.72(+2.24%) |
Mar 28, 2019 | 76.18 | 77.85 | 75.01 | 76.65 | 320,486 | +0.62(+0.82%) |
Mar 27, 2019 | 79.66 | 79.66 | 74.28 | 76.03 | 406,724 | -3.90(-4.88%) |
Mar 26, 2019 | 80.96 | 83.14 | 79.50 | 79.93 | 493,441 | -0.14(-0.17%) |
Mar 25, 2019 | 80.05 | 81.05 | 78.28 | 80.07 | 532,985 | -0.03(-0.04%) |
Mar 22, 2019 | 79.85 | 80.81 | 79.03 | 80.10 | 449,000 | -0.44(-0.55%) |
Mar 21, 2019 | 77.31 | 82.24 | 77.31 | 80.54 | 606,435 | +3.03(+3.91%) |
Mar 20, 2019 | 75.50 | 78.48 | 74.70 | 77.51 | 505,436 | +2.36(+3.14%) |
Mar 19, 2019 | 73.73 | 75.82 | 72.46 | 75.15 | 485,873 | +2.07(+2.83%) |
Mar 18, 2019 | 72.46 | 73.67 | 70.69 | 73.08 | 503,209 | +0.84(+1.16%) |
Mar 15, 2019 | 69.50 | 72.39 | 69.43 | 72.24 | 649,800 | +2.94(+4.24%) |
Mar 14, 2019 | 71.31 | 71.33 | 68.95 | 69.30 | 338,396 | -2.10(-2.94%) |
Mar 13, 2019 | 69.41 | 72.15 | 69.12 | 71.40 | 421,288 | +2.24(+3.24%) |
Mar 12, 2019 | 67.85 | 69.28 | 66.29 | 69.16 | 249,404 | +1.35(+1.99%) |
Mar 11, 2019 | 65.98 | 68.17 | 65.97 | 67.81 | 264,460 | +1.78(+2.70%) |
Mar 08, 2019 | 65.51 | 66.09 | 63.12 | 66.03 | 526,900 | +0.01(+0.02%) |
Mar 07, 2019 | 66.41 | 66.95 | 65.75 | 66.02 | 223,994 | -0.75(-1.12%) |
Mar 06, 2019 | 67.91 | 67.92 | 65.25 | 66.77 | 373,793 | -0.97(-1.43%) |
Mar 05, 2019 | 68.36 | 68.36 | 67.11 | 67.74 | 544,795 | -0.55(-0.81%) |
Mar 04, 2019 | 72.92 | 73.00 | 67.84 | 68.29 | 822,300 | -4.41(-6.07%) |