Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.00 | 57.37 | 55.73 | 56.50 | 7,066,087 | -1.98(-3.39%) |
May 30, 2019 | 59.84 | 59.98 | 57.78 | 58.48 | 6,378,394 | -1.60(-2.66%) |
May 29, 2019 | 59.41 | 60.51 | 59.10 | 60.08 | 3,805,406 | -0.18(-0.31%) |
May 28, 2019 | 61.52 | 61.93 | 60.22 | 60.26 | 4,522,040 | -0.91(-1.48%) |
May 24, 2019 | 60.94 | 61.75 | 60.48 | 61.17 | 4,169,377 | +0.65(+1.07%) |
May 23, 2019 | 63.31 | 63.31 | 60.33 | 60.52 | 7,772,440 | -3.96(-6.15%) |
May 22, 2019 | 65.95 | 66.19 | 64.16 | 64.49 | 3,665,966 | -1.70(-2.57%) |
May 21, 2019 | 66.24 | 66.60 | 65.96 | 66.19 | 3,882,480 | +0.31(+0.48%) |
May 20, 2019 | 66.79 | 67.11 | 65.73 | 65.87 | 3,456,521 | -1.31(-1.95%) |
May 17, 2019 | 67.72 | 68.46 | 67.16 | 67.18 | 3,181,919 | -1.41(-2.06%) |
May 16, 2019 | 67.26 | 68.70 | 67.22 | 68.60 | 4,090,487 | +1.69(+2.52%) |
May 15, 2019 | 66.24 | 67.00 | 65.52 | 66.91 | 3,226,627 | +0.33(+0.49%) |
May 14, 2019 | 65.26 | 66.89 | 65.26 | 66.58 | 4,222,841 | +1.97(+3.04%) |
May 13, 2019 | 65.52 | 66.36 | 64.07 | 64.61 | 4,968,209 | -1.84(-2.77%) |
May 10, 2019 | 65.01 | 66.74 | 64.55 | 66.46 | 5,649,538 | +1.58(+2.43%) |
May 09, 2019 | 64.89 | 65.31 | 62.54 | 64.88 | 8,393,666 | -0.52(-0.80%) |
May 08, 2019 | 66.38 | 67.39 | 65.15 | 65.40 | 6,111,722 | -1.56(-2.32%) |
May 07, 2019 | 67.87 | 67.87 | 65.60 | 66.96 | 7,578,411 | -1.61(-2.35%) |
May 06, 2019 | 69.41 | 69.41 | 67.99 | 68.57 | 5,973,520 | -1.63(-2.32%) |
May 03, 2019 | 70.76 | 71.16 | 70.04 | 70.19 | 3,772,742 | +0.15(+0.22%) |
May 02, 2019 | 71.23 | 72.02 | 69.56 | 70.04 | 6,406,414 | -1.21(-1.69%) |
May 01, 2019 | 72.20 | 72.88 | 71.22 | 71.25 | 4,890,237 | -0.71(-0.98%) |
Apr 30, 2019 | 71.24 | 72.53 | 71.23 | 71.96 | 3,841,534 | +0.84(+1.18%) |
Apr 29, 2019 | 71.59 | 71.77 | 70.73 | 71.11 | 3,353,731 | -0.38(-0.53%) |
Apr 26, 2019 | 71.65 | 71.94 | 70.65 | 71.50 | 3,789,877 | -0.60(-0.83%) |
Apr 25, 2019 | 69.65 | 73.58 | 69.56 | 72.09 | 7,952,691 | +2.46(+3.53%) |
Apr 24, 2019 | 71.77 | 71.77 | 69.54 | 69.63 | 6,356,957 | -2.02(-2.82%) |
Apr 23, 2019 | 72.57 | 72.64 | 71.21 | 71.65 | 5,332,702 | -0.69(-0.95%) |
Apr 22, 2019 | 70.31 | 72.51 | 70.25 | 72.35 | 3,858,444 | +2.47(+3.53%) |
Apr 18, 2019 | 70.99 | 71.20 | 69.69 | 69.88 | 3,364,272 | -1.10(-1.54%) |
Apr 17, 2019 | 70.57 | 71.49 | 70.39 | 70.97 | 3,726,322 | +0.87(+1.25%) |
Apr 16, 2019 | 69.61 | 70.31 | 69.02 | 70.10 | 3,159,060 | +0.53(+0.76%) |
Apr 15, 2019 | 70.16 | 70.17 | 68.75 | 69.57 | 3,558,770 | -0.60(-0.86%) |
Apr 12, 2019 | 71.26 | 71.54 | 69.76 | 70.17 | 5,043,636 | -0.50(-0.71%) |
Apr 11, 2019 | 70.23 | 71.78 | 69.95 | 70.67 | 4,639,339 | +0.48(+0.69%) |
Apr 10, 2019 | 68.11 | 70.58 | 67.92 | 70.19 | 6,592,428 | +2.64(+3.90%) |
Apr 09, 2019 | 68.28 | 68.28 | 67.28 | 67.55 | 3,048,270 | -0.87(-1.26%) |
Apr 08, 2019 | 68.96 | 69.32 | 68.28 | 68.42 | 2,697,815 | -0.39(-0.57%) |
Apr 05, 2019 | 67.04 | 68.84 | 66.86 | 68.81 | 3,737,716 | +1.86(+2.77%) |
Apr 04, 2019 | 66.88 | 67.17 | 65.91 | 66.95 | 4,117,059 | +0.07(+0.11%) |
Apr 03, 2019 | 67.55 | 68.27 | 66.55 | 66.88 | 3,758,657 | -0.15(-0.22%) |
Apr 02, 2019 | 68.45 | 68.45 | 67.00 | 67.03 | 3,684,917 | -1.57(-2.29%) |
Apr 01, 2019 | 68.15 | 68.92 | 67.81 | 68.60 | 3,677,922 | +1.27(+1.89%) |
Mar 29, 2019 | 67.94 | 68.05 | 66.58 | 67.33 | 4,042,241 | +0.00(+0.00%) |
Mar 28, 2019 | 67.91 | 68.30 | 66.84 | 67.33 | 3,543,929 | -0.94(-1.38%) |
Mar 27, 2019 | 68.61 | 69.50 | 67.95 | 68.27 | 4,070,248 | -0.78(-1.13%) |
Mar 26, 2019 | 68.22 | 69.33 | 68.16 | 69.05 | 4,073,972 | +1.21(+1.78%) |
Mar 25, 2019 | 67.07 | 67.93 | 66.72 | 67.84 | 3,279,046 | +0.67(+1.00%) |
Mar 22, 2019 | 67.93 | 68.36 | 66.25 | 67.17 | 3,625,582 | -1.39(-2.03%) |
Mar 21, 2019 | 68.65 | 69.56 | 68.43 | 68.56 | 2,943,027 | -0.05(-0.07%) |
Mar 20, 2019 | 68.29 | 69.08 | 67.73 | 68.61 | 4,941,171 | +0.01(+0.01%) |
Mar 19, 2019 | 69.27 | 69.81 | 68.42 | 68.60 | 3,711,925 | -0.25(-0.37%) |
Mar 18, 2019 | 67.74 | 68.93 | 67.70 | 68.85 | 4,301,644 | +1.33(+1.96%) |
Mar 15, 2019 | 67.37 | 68.44 | 67.19 | 67.53 | 7,127,313 | +0.11(+0.16%) |
Mar 14, 2019 | 66.76 | 67.43 | 66.53 | 67.42 | 4,467,711 | +0.57(+0.85%) |
Mar 13, 2019 | 66.76 | 67.12 | 66.25 | 66.84 | 5,387,217 | +0.29(+0.44%) |
Mar 12, 2019 | 66.18 | 67.53 | 65.69 | 66.55 | 6,311,971 | +0.29(+0.44%) |
Mar 11, 2019 | 63.84 | 66.32 | 63.63 | 66.26 | 5,512,095 | +2.96(+4.68%) |
Mar 08, 2019 | 63.30 | 63.47 | 62.34 | 63.30 | 5,151,864 | -0.67(-1.04%) |
Mar 07, 2019 | 64.63 | 64.84 | 63.77 | 63.96 | 3,963,559 | -0.60(-0.93%) |
Mar 06, 2019 | 64.38 | 65.09 | 64.09 | 64.57 | 4,339,655 | +0.16(+0.25%) |
Mar 05, 2019 | 65.48 | 65.48 | 63.91 | 64.41 | 4,784,751 | -1.10(-1.67%) |
Mar 04, 2019 | 66.40 | 66.41 | 64.22 | 65.50 | 4,647,377 | -0.29(-0.43%) |