Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.60 | 67.36 | 64.84 | 65.07 | 726,800 | -2.55(-3.77%) |
May 30, 2019 | 67.50 | 68.12 | 66.77 | 67.62 | 578,056 | +0.31(+0.46%) |
May 29, 2019 | 68.23 | 68.24 | 66.65 | 67.31 | 645,159 | -1.08(-1.58%) |
May 28, 2019 | 69.38 | 70.13 | 68.15 | 68.39 | 955,047 | -0.75(-1.08%) |
May 24, 2019 | 68.41 | 70.17 | 67.63 | 69.14 | 662,600 | +1.11(+1.63%) |
May 23, 2019 | 67.98 | 68.47 | 66.94 | 68.03 | 635,133 | -0.55(-0.80%) |
May 22, 2019 | 66.90 | 69.34 | 64.38 | 68.58 | 740,417 | +1.46(+2.18%) |
May 21, 2019 | 64.76 | 67.25 | 64.76 | 67.12 | 434,753 | +2.74(+4.26%) |
May 20, 2019 | 65.81 | 66.00 | 64.02 | 64.38 | 476,219 | -2.04(-3.07%) |
May 17, 2019 | 65.22 | 67.28 | 65.22 | 66.42 | 631,500 | +0.40(+0.61%) |
May 16, 2019 | 64.50 | 66.63 | 64.21 | 66.02 | 452,082 | +2.03(+3.17%) |
May 15, 2019 | 63.54 | 64.27 | 62.90 | 63.99 | 488,164 | +0.03(+0.05%) |
May 14, 2019 | 64.16 | 65.43 | 63.47 | 63.96 | 655,633 | +0.06(+0.09%) |
May 13, 2019 | 66.08 | 66.66 | 63.53 | 63.90 | 746,034 | -3.74(-5.53%) |
May 10, 2019 | 67.38 | 68.97 | 65.58 | 67.64 | 410,000 | -0.22(-0.32%) |
May 09, 2019 | 67.64 | 68.27 | 66.24 | 67.86 | 503,196 | -0.30(-0.44%) |
May 08, 2019 | 67.29 | 69.01 | 66.94 | 68.16 | 489,032 | +0.58(+0.86%) |
May 07, 2019 | 67.70 | 68.87 | 66.97 | 67.58 | 523,944 | -0.86(-1.26%) |
May 06, 2019 | 66.11 | 68.61 | 66.08 | 68.44 | 494,673 | +1.19(+1.77%) |
May 03, 2019 | 67.33 | 67.68 | 66.52 | 67.25 | 575,100 | +0.33(+0.49%) |
May 02, 2019 | 66.77 | 68.19 | 66.00 | 66.92 | 588,548 | -0.08(-0.12%) |
May 01, 2019 | 67.82 | 68.53 | 66.82 | 67.00 | 859,638 | -0.78(-1.15%) |
Apr 30, 2019 | 68.60 | 69.67 | 67.51 | 67.78 | 1,367,593 | -0.77(-1.12%) |
Apr 29, 2019 | 68.44 | 69.92 | 67.75 | 68.55 | 791,664 | -0.05(-0.07%) |
Apr 26, 2019 | 69.00 | 69.70 | 66.05 | 68.60 | 1,672,700 | -2.49(-3.50%) |
Apr 25, 2019 | 70.10 | 71.53 | 68.65 | 71.09 | 812,125 | +1.79(+2.58%) |
Apr 24, 2019 | 70.98 | 70.98 | 69.16 | 69.30 | 723,601 | -1.42(-2.01%) |
Apr 23, 2019 | 68.86 | 70.79 | 67.93 | 70.72 | 1,674,485 | +1.96(+2.85%) |
Apr 22, 2019 | 68.69 | 69.48 | 67.97 | 68.76 | 849,889 | -0.42(-0.61%) |
Apr 18, 2019 | 70.95 | 72.00 | 68.44 | 69.18 | 1,810,600 | -1.62(-2.29%) |
Apr 17, 2019 | 77.01 | 77.04 | 70.56 | 70.80 | 1,194,439 | -5.90(-7.69%) |
Apr 16, 2019 | 77.81 | 78.60 | 76.06 | 76.70 | 718,002 | -0.94(-1.21%) |
Apr 15, 2019 | 78.33 | 79.49 | 76.51 | 77.64 | 526,042 | -0.41(-0.53%) |
Apr 12, 2019 | 78.89 | 79.53 | 77.77 | 78.05 | 782,700 | -0.26(-0.33%) |
Apr 11, 2019 | 80.75 | 80.76 | 77.89 | 78.31 | 745,599 | -2.60(-3.21%) |
Apr 10, 2019 | 79.70 | 81.25 | 79.15 | 80.91 | 817,505 | +1.51(+1.90%) |
Apr 09, 2019 | 79.86 | 81.40 | 79.22 | 79.40 | 904,514 | -0.70(-0.87%) |
Apr 08, 2019 | 78.75 | 80.16 | 77.21 | 80.10 | 1,384,351 | +0.73(+0.92%) |
Apr 05, 2019 | 74.88 | 79.57 | 74.88 | 79.37 | 2,150,300 | +5.58(+7.56%) |
Apr 04, 2019 | 73.68 | 74.42 | 71.73 | 73.79 | 937,403 | +0.07(+0.09%) |
Apr 03, 2019 | 74.82 | 74.83 | 72.96 | 73.72 | 1,593,856 | -0.84(-1.13%) |
Apr 02, 2019 | 73.39 | 75.00 | 73.00 | 74.56 | 887,028 | +0.95(+1.29%) |
Apr 01, 2019 | 73.70 | 74.71 | 72.92 | 73.61 | 1,238,073 | +0.37(+0.51%) |
Mar 29, 2019 | 72.50 | 74.35 | 71.57 | 73.24 | 1,097,200 | +1.42(+1.98%) |
Mar 28, 2019 | 75.87 | 77.52 | 69.66 | 71.82 | 3,424,952 | -3.36(-4.47%) |
Mar 27, 2019 | 75.74 | 76.69 | 73.92 | 75.18 | 690,231 | -0.11(-0.15%) |
Mar 26, 2019 | 74.44 | 76.08 | 73.53 | 75.29 | 692,215 | +1.42(+1.92%) |
Mar 25, 2019 | 73.67 | 74.41 | 71.12 | 73.87 | 765,760 | -0.12(-0.16%) |
Mar 22, 2019 | 74.01 | 75.31 | 73.08 | 73.99 | 772,400 | -1.32(-1.75%) |
Mar 21, 2019 | 72.26 | 75.47 | 71.69 | 75.31 | 661,766 | +2.54(+3.49%) |
Mar 20, 2019 | 72.78 | 73.80 | 72.19 | 72.77 | 391,859 | -0.09(-0.12%) |
Mar 19, 2019 | 73.63 | 73.90 | 72.67 | 72.86 | 412,928 | -0.59(-0.80%) |
Mar 18, 2019 | 74.73 | 75.28 | 72.70 | 73.45 | 459,677 | -1.17(-1.57%) |
Mar 15, 2019 | 73.99 | 75.75 | 73.06 | 74.62 | 995,200 | +1.02(+1.39%) |
Mar 14, 2019 | 73.06 | 74.32 | 72.66 | 73.60 | 573,227 | +0.55(+0.75%) |
Mar 13, 2019 | 71.01 | 73.36 | 70.82 | 73.05 | 618,234 | +2.16(+3.05%) |
Mar 12, 2019 | 71.46 | 71.50 | 70.23 | 70.89 | 434,248 | -0.07(-0.10%) |
Mar 11, 2019 | 69.46 | 71.17 | 68.48 | 70.96 | 783,267 | +1.74(+2.51%) |
Mar 08, 2019 | 68.68 | 70.01 | 67.99 | 69.22 | 521,800 | +0.33(+0.48%) |
Mar 07, 2019 | 69.35 | 69.81 | 67.81 | 68.89 | 393,442 | -0.50(-0.72%) |
Mar 06, 2019 | 71.59 | 71.89 | 69.05 | 69.39 | 484,997 | -2.48(-3.45%) |
Mar 05, 2019 | 72.00 | 73.78 | 70.81 | 71.87 | 661,759 | -0.12(-0.17%) |
Mar 04, 2019 | 74.26 | 75.22 | 71.31 | 71.99 | 744,370 | -2.69(-3.60%) |