Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.17 | 62.68 | 61.87 | 62.22 | 327,982 | -0.74(-1.18%) |
May 30, 2019 | 64.00 | 64.33 | 62.45 | 62.96 | 198,255 | -0.95(-1.48%) |
May 29, 2019 | 63.27 | 63.99 | 63.06 | 63.90 | 165,386 | +0.18(+0.28%) |
May 28, 2019 | 64.32 | 64.42 | 63.66 | 63.72 | 136,901 | -0.68(-1.05%) |
May 24, 2019 | 63.98 | 64.70 | 63.98 | 64.40 | 123,976 | +0.45(+0.70%) |
May 23, 2019 | 64.40 | 64.40 | 63.43 | 63.95 | 153,856 | -0.95(-1.47%) |
May 22, 2019 | 65.80 | 65.80 | 64.80 | 64.90 | 89,601 | -1.11(-1.68%) |
May 21, 2019 | 65.18 | 66.09 | 65.18 | 66.01 | 113,081 | +0.91(+1.40%) |
May 20, 2019 | 64.88 | 65.83 | 64.83 | 65.10 | 193,056 | -0.01(-0.01%) |
May 17, 2019 | 65.16 | 65.94 | 64.91 | 65.11 | 148,501 | -0.51(-0.77%) |
May 16, 2019 | 64.68 | 65.94 | 64.68 | 65.61 | 181,376 | +1.36(+2.12%) |
May 15, 2019 | 64.96 | 65.06 | 63.77 | 64.25 | 261,308 | -1.48(-2.26%) |
May 14, 2019 | 64.99 | 66.15 | 64.91 | 65.74 | 215,663 | +0.83(+1.28%) |
May 13, 2019 | 65.49 | 65.83 | 64.70 | 64.90 | 267,256 | -1.73(-2.59%) |
May 10, 2019 | 65.91 | 66.74 | 65.70 | 66.63 | 136,484 | +0.14(+0.21%) |
May 09, 2019 | 65.88 | 66.73 | 65.60 | 66.49 | 195,486 | -0.11(-0.16%) |
May 08, 2019 | 67.33 | 67.62 | 66.57 | 66.60 | 141,764 | -0.87(-1.29%) |
May 07, 2019 | 67.77 | 68.19 | 67.15 | 67.47 | 184,555 | -0.82(-1.21%) |
May 06, 2019 | 67.99 | 68.63 | 67.93 | 68.30 | 242,380 | -0.57(-0.83%) |
May 03, 2019 | 68.01 | 68.93 | 67.97 | 68.87 | 184,431 | +0.97(+1.43%) |
May 02, 2019 | 66.82 | 67.91 | 66.82 | 67.90 | 203,176 | +1.12(+1.67%) |
May 01, 2019 | 67.18 | 67.65 | 66.42 | 66.78 | 316,726 | -0.40(-0.59%) |
Apr 30, 2019 | 67.68 | 67.92 | 67.05 | 67.18 | 375,614 | -0.53(-0.78%) |
Apr 29, 2019 | 67.51 | 68.44 | 67.51 | 67.71 | 229,063 | +0.20(+0.30%) |
Apr 26, 2019 | 66.58 | 67.60 | 66.53 | 67.51 | 245,867 | +0.91(+1.36%) |
Apr 25, 2019 | 66.26 | 67.28 | 65.79 | 66.60 | 273,116 | +0.22(+0.33%) |
Apr 24, 2019 | 66.00 | 66.67 | 65.44 | 66.38 | 363,133 | +0.02(+0.04%) |
Apr 23, 2019 | 65.12 | 66.62 | 64.02 | 66.36 | 422,646 | +0.07(+0.11%) |
Apr 22, 2019 | 67.68 | 67.85 | 66.16 | 66.28 | 652,552 | +0.41(+0.62%) |
Apr 18, 2019 | 66.70 | 66.70 | 65.61 | 65.87 | 171,678 | -0.88(-1.32%) |
Apr 17, 2019 | 67.25 | 67.25 | 66.45 | 66.76 | 249,627 | -0.69(-1.02%) |
Apr 16, 2019 | 66.05 | 67.51 | 66.05 | 67.44 | 240,409 | +1.30(+1.96%) |
Apr 15, 2019 | 66.67 | 67.02 | 65.93 | 66.14 | 169,059 | -0.77(-1.15%) |
Apr 12, 2019 | 66.03 | 67.15 | 65.96 | 66.91 | 252,366 | +1.20(+1.82%) |
Apr 11, 2019 | 65.79 | 66.14 | 65.15 | 65.71 | 178,269 | +0.24(+0.37%) |
Apr 10, 2019 | 64.91 | 65.59 | 64.69 | 65.47 | 257,731 | +0.35(+0.54%) |
Apr 09, 2019 | 65.70 | 65.76 | 64.92 | 65.12 | 247,263 | -0.94(-1.42%) |
Apr 08, 2019 | 66.01 | 66.39 | 65.90 | 66.05 | 257,872 | +0.04(+0.06%) |
Apr 05, 2019 | 66.00 | 66.36 | 65.55 | 66.01 | 289,277 | +0.27(+0.41%) |
Apr 04, 2019 | 65.22 | 65.79 | 64.99 | 65.74 | 352,816 | +0.65(+1.00%) |
Apr 03, 2019 | 65.61 | 65.75 | 64.89 | 65.09 | 212,046 | +0.00(+0.00%) |
Apr 02, 2019 | 65.08 | 65.70 | 64.90 | 65.09 | 238,031 | -0.40(-0.61%) |
Apr 01, 2019 | 64.70 | 65.56 | 64.67 | 65.49 | 299,924 | +1.17(+1.83%) |
Mar 29, 2019 | 64.88 | 65.12 | 64.19 | 64.32 | 259,479 | -0.15(-0.24%) |
Mar 28, 2019 | 64.26 | 64.76 | 63.72 | 64.47 | 258,684 | +0.25(+0.39%) |
Mar 27, 2019 | 63.84 | 64.57 | 63.45 | 64.22 | 214,978 | +0.31(+0.48%) |
Mar 26, 2019 | 62.67 | 64.02 | 62.67 | 63.91 | 261,189 | +1.60(+2.57%) |
Mar 25, 2019 | 61.74 | 62.56 | 61.48 | 62.31 | 313,756 | +0.64(+1.03%) |
Mar 22, 2019 | 62.94 | 62.94 | 60.98 | 61.67 | 338,205 | -1.81(-2.85%) |
Mar 21, 2019 | 63.45 | 64.28 | 62.69 | 63.49 | 359,317 | -0.37(-0.57%) |
Mar 20, 2019 | 65.49 | 65.87 | 63.81 | 63.85 | 231,852 | -1.92(-2.93%) |
Mar 19, 2019 | 67.46 | 67.46 | 65.65 | 65.78 | 203,830 | -1.53(-2.28%) |
Mar 18, 2019 | 67.13 | 67.58 | 66.98 | 67.31 | 204,561 | +0.51(+0.77%) |
Mar 15, 2019 | 66.63 | 67.38 | 66.25 | 66.80 | 947,785 | +0.11(+0.17%) |
Mar 14, 2019 | 66.46 | 66.88 | 65.97 | 66.68 | 231,496 | +0.26(+0.39%) |
Mar 13, 2019 | 66.84 | 67.12 | 66.39 | 66.42 | 311,063 | -0.13(-0.20%) |
Mar 12, 2019 | 66.89 | 66.95 | 66.42 | 66.55 | 231,278 | -0.27(-0.40%) |
Mar 11, 2019 | 66.62 | 66.93 | 66.24 | 66.82 | 306,256 | +0.33(+0.49%) |
Mar 08, 2019 | 65.84 | 66.64 | 65.78 | 66.49 | 237,283 | +0.41(+0.62%) |
Mar 07, 2019 | 66.22 | 66.49 | 65.74 | 66.09 | 294,636 | -0.52(-0.78%) |
Mar 06, 2019 | 67.64 | 67.75 | 66.35 | 66.61 | 225,388 | -1.06(-1.57%) |
Mar 05, 2019 | 67.31 | 68.04 | 66.84 | 67.67 | 195,638 | +0.26(+0.39%) |
Mar 04, 2019 | 67.44 | 67.81 | 66.76 | 67.41 | 269,781 | -0.12(-0.18%) |