Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.45 | 64.27 | 63.13 | 63.57 | 2,349,200 | -0.75(-1.17%) |
May 30, 2019 | 64.01 | 64.79 | 63.82 | 64.32 | 1,360,478 | +0.57(+0.89%) |
May 29, 2019 | 63.44 | 64.18 | 62.82 | 63.75 | 2,704,225 | -0.17(-0.27%) |
May 28, 2019 | 64.16 | 65.13 | 63.46 | 63.92 | 3,914,454 | -0.07(-0.11%) |
May 24, 2019 | 63.89 | 64.33 | 63.78 | 63.99 | 2,100,200 | +0.27(+0.42%) |
May 23, 2019 | 64.21 | 64.30 | 63.31 | 63.72 | 2,613,133 | -1.00(-1.55%) |
May 22, 2019 | 65.02 | 65.14 | 64.44 | 64.72 | 2,697,865 | -0.63(-0.96%) |
May 21, 2019 | 65.40 | 65.78 | 65.17 | 65.35 | 2,708,759 | +1.05(+1.63%) |
May 20, 2019 | 67.37 | 67.40 | 64.30 | 64.30 | 3,520,807 | -4.36(-6.35%) |
May 17, 2019 | 69.53 | 69.93 | 68.56 | 68.66 | 2,045,800 | -1.19(-1.70%) |
May 16, 2019 | 68.90 | 70.36 | 68.75 | 69.85 | 2,102,331 | +1.11(+1.61%) |
May 15, 2019 | 67.55 | 69.18 | 67.32 | 68.74 | 2,438,772 | +0.65(+0.95%) |
May 14, 2019 | 67.27 | 68.49 | 67.08 | 68.09 | 1,573,387 | +1.19(+1.78%) |
May 13, 2019 | 67.40 | 68.22 | 66.67 | 66.90 | 1,717,178 | -2.46(-3.55%) |
May 10, 2019 | 68.45 | 69.52 | 67.48 | 69.36 | 1,736,800 | +0.66(+0.96%) |
May 09, 2019 | 68.07 | 69.00 | 67.20 | 68.70 | 1,717,182 | -0.24(-0.35%) |
May 08, 2019 | 68.29 | 69.30 | 67.89 | 68.94 | 1,696,218 | +0.34(+0.50%) |
May 07, 2019 | 69.11 | 69.46 | 67.94 | 68.60 | 2,380,592 | -1.40(-2.00%) |
May 06, 2019 | 68.62 | 70.19 | 68.06 | 70.00 | 1,628,935 | -0.27(-0.38%) |
May 03, 2019 | 69.59 | 70.49 | 68.75 | 70.27 | 2,233,900 | +0.82(+1.18%) |
May 02, 2019 | 68.54 | 69.52 | 68.20 | 69.45 | 2,359,393 | +0.91(+1.33%) |
May 01, 2019 | 69.60 | 69.99 | 68.46 | 68.54 | 1,648,859 | -0.84(-1.21%) |
Apr 30, 2019 | 68.18 | 69.44 | 68.16 | 69.38 | 2,154,816 | +1.20(+1.76%) |
Apr 29, 2019 | 68.42 | 68.87 | 67.92 | 68.18 | 1,682,966 | -0.04(-0.06%) |
Apr 26, 2019 | 67.50 | 68.25 | 66.84 | 68.22 | 2,177,800 | +0.73(+1.08%) |
Apr 25, 2019 | 68.11 | 68.44 | 66.69 | 67.49 | 2,047,077 | -0.16(-0.24%) |
Apr 24, 2019 | 66.79 | 68.33 | 66.69 | 67.65 | 3,186,499 | +0.95(+1.42%) |
Apr 23, 2019 | 68.50 | 69.69 | 65.88 | 66.70 | 5,947,351 | +2.49(+3.88%) |
Apr 22, 2019 | 63.31 | 64.27 | 63.25 | 64.21 | 2,299,299 | +0.84(+1.33%) |
Apr 18, 2019 | 64.33 | 64.33 | 62.52 | 63.37 | 3,021,800 | -0.60(-0.94%) |
Apr 17, 2019 | 65.00 | 65.06 | 63.74 | 63.97 | 1,856,966 | -0.73(-1.13%) |
Apr 16, 2019 | 65.48 | 65.64 | 64.25 | 64.70 | 2,138,729 | -0.36(-0.55%) |
Apr 15, 2019 | 65.00 | 65.37 | 64.59 | 65.06 | 1,332,870 | +0.08(+0.12%) |
Apr 12, 2019 | 64.80 | 65.00 | 64.40 | 64.98 | 1,703,200 | +0.41(+0.63%) |
Apr 11, 2019 | 64.59 | 64.72 | 64.08 | 64.57 | 1,027,349 | +0.10(+0.16%) |
Apr 10, 2019 | 64.31 | 64.99 | 64.28 | 64.47 | 1,589,130 | +0.16(+0.25%) |
Apr 09, 2019 | 63.64 | 64.59 | 63.63 | 64.31 | 1,496,951 | +0.33(+0.52%) |
Apr 08, 2019 | 64.23 | 64.29 | 63.28 | 63.98 | 1,946,012 | -0.22(-0.34%) |
Apr 05, 2019 | 64.13 | 64.30 | 63.51 | 64.20 | 1,939,000 | +0.53(+0.83%) |
Apr 04, 2019 | 65.25 | 65.25 | 63.05 | 63.67 | 3,546,052 | -1.50(-2.30%) |
Apr 03, 2019 | 65.06 | 65.45 | 64.56 | 65.17 | 2,994,365 | +0.56(+0.87%) |
Apr 02, 2019 | 64.75 | 64.81 | 63.96 | 64.61 | 2,256,342 | -0.19(-0.29%) |
Apr 01, 2019 | 65.08 | 65.24 | 63.60 | 64.80 | 2,314,621 | +1.29(+2.03%) |
Mar 29, 2019 | 63.15 | 63.56 | 62.80 | 63.51 | 1,899,100 | +0.86(+1.37%) |
Mar 28, 2019 | 62.03 | 62.75 | 61.67 | 62.65 | 1,478,567 | +0.82(+1.33%) |
Mar 27, 2019 | 62.35 | 62.44 | 61.10 | 61.83 | 1,718,746 | -0.47(-0.75%) |
Mar 26, 2019 | 62.76 | 62.90 | 62.03 | 62.30 | 1,822,255 | +0.19(+0.31%) |
Mar 25, 2019 | 61.76 | 62.26 | 61.27 | 62.11 | 2,122,989 | +0.35(+0.57%) |
Mar 22, 2019 | 63.11 | 63.24 | 61.72 | 61.76 | 1,925,100 | -1.32(-2.09%) |
Mar 21, 2019 | 61.57 | 63.19 | 61.57 | 63.08 | 1,998,540 | +1.63(+2.65%) |
Mar 20, 2019 | 61.31 | 61.90 | 61.14 | 61.45 | 1,807,802 | +0.21(+0.34%) |
Mar 19, 2019 | 61.19 | 61.50 | 60.75 | 61.24 | 2,383,012 | +0.18(+0.29%) |
Mar 18, 2019 | 61.26 | 61.71 | 61.01 | 61.06 | 3,525,904 | +0.07(+0.11%) |
Mar 15, 2019 | 61.26 | 62.17 | 60.87 | 60.99 | 4,051,100 | -0.17(-0.28%) |
Mar 14, 2019 | 60.76 | 61.40 | 60.64 | 61.16 | 1,965,849 | +0.50(+0.82%) |
Mar 13, 2019 | 60.87 | 61.43 | 60.00 | 60.66 | 2,088,438 | +0.04(+0.07%) |
Mar 12, 2019 | 60.00 | 60.70 | 59.86 | 60.62 | 2,020,888 | +0.66(+1.10%) |
Mar 11, 2019 | 59.32 | 60.00 | 59.20 | 59.96 | 1,987,864 | +0.80(+1.35%) |
Mar 08, 2019 | 58.13 | 59.17 | 57.76 | 59.16 | 1,835,800 | +0.39(+0.66%) |
Mar 07, 2019 | 58.46 | 58.88 | 58.21 | 58.77 | 2,166,769 | +0.26(+0.44%) |
Mar 06, 2019 | 58.95 | 59.17 | 58.43 | 58.51 | 1,917,946 | -0.36(-0.61%) |
Mar 05, 2019 | 58.59 | 58.95 | 58.28 | 58.87 | 2,213,430 | +0.33(+0.56%) |
Mar 04, 2019 | 58.88 | 58.88 | 57.55 | 58.54 | 2,447,541 | +0.40(+0.69%) |