Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.51 | 64.94 | 59.51 | 60.02 | 8,825,375 | -4.97(-7.65%) |
May 30, 2019 | 65.12 | 65.41 | 64.85 | 64.99 | 2,299,578 | +0.11(+0.17%) |
May 29, 2019 | 65.19 | 65.20 | 64.63 | 64.88 | 3,441,191 | -0.14(-0.21%) |
May 28, 2019 | 65.59 | 65.80 | 64.93 | 65.02 | 2,694,190 | -0.44(-0.67%) |
May 24, 2019 | 65.49 | 65.69 | 65.18 | 65.45 | 2,428,477 | +0.32(+0.50%) |
May 23, 2019 | 65.60 | 65.71 | 64.87 | 65.13 | 1,878,384 | -0.64(-0.97%) |
May 22, 2019 | 65.77 | 66.06 | 65.57 | 65.77 | 1,749,645 | -0.07(-0.11%) |
May 21, 2019 | 65.79 | 65.98 | 65.44 | 65.84 | 1,829,162 | +0.46(+0.71%) |
May 20, 2019 | 65.33 | 65.99 | 65.23 | 65.37 | 2,341,354 | +0.03(+0.04%) |
May 17, 2019 | 64.78 | 65.64 | 64.69 | 65.35 | 2,859,156 | +0.25(+0.39%) |
May 16, 2019 | 64.65 | 65.38 | 64.31 | 65.09 | 3,352,549 | +0.65(+1.00%) |
May 15, 2019 | 63.96 | 64.66 | 63.74 | 64.45 | 1,828,298 | +0.24(+0.37%) |
May 14, 2019 | 63.96 | 64.48 | 63.89 | 64.21 | 2,371,569 | +0.23(+0.35%) |
May 13, 2019 | 63.86 | 64.30 | 63.41 | 63.99 | 2,476,990 | -0.54(-0.84%) |
May 10, 2019 | 64.16 | 64.61 | 63.45 | 64.53 | 2,184,586 | +0.38(+0.60%) |
May 09, 2019 | 63.38 | 64.31 | 63.38 | 64.14 | 2,858,456 | +0.50(+0.78%) |
May 08, 2019 | 63.37 | 64.00 | 63.16 | 63.65 | 2,935,326 | +0.07(+0.11%) |
May 07, 2019 | 63.52 | 64.00 | 63.22 | 63.58 | 2,762,928 | -0.04(-0.07%) |
May 06, 2019 | 61.92 | 63.66 | 61.86 | 63.62 | 4,758,382 | +2.12(+3.45%) |
May 03, 2019 | 61.84 | 62.07 | 61.39 | 61.50 | 3,527,650 | -0.27(-0.44%) |
May 02, 2019 | 61.13 | 61.89 | 61.07 | 61.77 | 2,885,746 | +0.75(+1.23%) |
May 01, 2019 | 61.61 | 61.86 | 61.02 | 61.02 | 2,595,513 | -0.35(-0.57%) |
Apr 30, 2019 | 60.86 | 61.50 | 60.66 | 61.37 | 2,802,568 | +0.57(+0.93%) |
Apr 29, 2019 | 60.33 | 60.90 | 60.18 | 60.80 | 2,516,710 | +0.54(+0.90%) |
Apr 26, 2019 | 60.69 | 60.90 | 60.11 | 60.26 | 1,966,609 | -0.24(-0.39%) |
Apr 25, 2019 | 60.90 | 61.00 | 60.34 | 60.50 | 1,689,098 | -0.61(-1.00%) |
Apr 24, 2019 | 61.49 | 61.68 | 61.03 | 61.11 | 2,968,554 | -0.29(-0.47%) |
Apr 23, 2019 | 61.61 | 61.69 | 61.21 | 61.40 | 2,316,270 | -0.16(-0.25%) |
Apr 22, 2019 | 61.78 | 61.95 | 61.33 | 61.55 | 2,320,129 | -0.36(-0.58%) |
Apr 18, 2019 | 61.66 | 62.79 | 61.57 | 61.91 | 2,763,870 | +0.31(+0.50%) |
Apr 17, 2019 | 61.39 | 61.82 | 61.31 | 61.61 | 2,921,611 | +0.47(+0.77%) |
Apr 16, 2019 | 60.81 | 61.21 | 60.68 | 61.13 | 2,457,249 | +0.41(+0.68%) |
Apr 15, 2019 | 60.25 | 60.97 | 60.25 | 60.73 | 3,662,944 | +0.54(+0.90%) |
Apr 12, 2019 | 59.46 | 60.18 | 59.24 | 60.18 | 2,999,276 | +0.78(+1.31%) |
Apr 11, 2019 | 58.95 | 59.49 | 58.80 | 59.41 | 2,251,475 | +0.61(+1.04%) |
Apr 10, 2019 | 58.33 | 58.90 | 58.28 | 58.80 | 1,758,520 | +0.40(+0.69%) |
Apr 09, 2019 | 58.51 | 58.74 | 58.29 | 58.40 | 1,567,430 | -0.24(-0.42%) |
Apr 08, 2019 | 58.55 | 58.82 | 58.39 | 58.64 | 4,216,334 | +0.09(+0.15%) |
Apr 05, 2019 | 58.39 | 58.65 | 58.20 | 58.55 | 2,042,975 | +0.24(+0.42%) |
Apr 04, 2019 | 57.76 | 58.38 | 57.53 | 58.31 | 2,855,769 | +0.68(+1.18%) |
Apr 03, 2019 | 57.76 | 57.91 | 57.36 | 57.63 | 2,128,992 | +0.12(+0.21%) |
Apr 02, 2019 | 57.95 | 58.04 | 57.46 | 57.51 | 2,144,974 | -0.39(-0.67%) |
Apr 01, 2019 | 58.22 | 58.22 | 57.69 | 57.90 | 2,046,227 | +0.02(+0.03%) |
Mar 29, 2019 | 57.48 | 57.92 | 57.27 | 57.88 | 2,663,688 | +0.43(+0.75%) |
Mar 28, 2019 | 57.12 | 57.56 | 56.83 | 57.45 | 2,003,485 | +0.54(+0.94%) |
Mar 27, 2019 | 57.40 | 57.56 | 56.68 | 56.91 | 2,614,300 | -0.55(-0.97%) |
Mar 26, 2019 | 57.57 | 57.72 | 57.18 | 57.46 | 3,042,661 | +0.07(+0.12%) |
Mar 25, 2019 | 56.69 | 57.49 | 56.69 | 57.40 | 4,262,593 | +0.55(+0.98%) |
Mar 22, 2019 | 57.30 | 57.70 | 56.83 | 56.84 | 1,924,697 | -0.30(-0.53%) |
Mar 21, 2019 | 56.65 | 57.33 | 56.61 | 57.14 | 2,246,834 | +0.43(+0.76%) |
Mar 20, 2019 | 57.35 | 57.48 | 56.68 | 56.71 | 2,166,698 | -0.67(-1.16%) |
Mar 19, 2019 | 57.83 | 57.90 | 57.22 | 57.38 | 3,149,761 | -0.24(-0.42%) |
Mar 18, 2019 | 57.40 | 57.68 | 57.33 | 57.62 | 2,739,020 | +0.16(+0.29%) |
Mar 15, 2019 | 57.21 | 57.79 | 57.07 | 57.46 | 8,983,461 | +0.13(+0.23%) |
Mar 14, 2019 | 57.77 | 57.78 | 57.25 | 57.33 | 2,599,717 | -0.29(-0.50%) |
Mar 13, 2019 | 57.47 | 57.83 | 57.34 | 57.61 | 2,403,730 | +0.23(+0.41%) |
Mar 12, 2019 | 57.65 | 57.65 | 57.31 | 57.38 | 3,230,087 | -0.24(-0.42%) |
Mar 11, 2019 | 57.11 | 57.65 | 56.94 | 57.62 | 2,255,291 | +0.59(+1.03%) |
Mar 08, 2019 | 56.99 | 57.14 | 56.56 | 57.03 | 2,526,663 | -0.08(-0.14%) |
Mar 07, 2019 | 57.25 | 57.59 | 56.87 | 57.11 | 1,945,556 | -0.36(-0.62%) |
Mar 06, 2019 | 57.76 | 57.76 | 57.02 | 57.46 | 2,224,549 | -0.26(-0.45%) |
Mar 05, 2019 | 58.09 | 58.19 | 57.48 | 57.72 | 2,455,376 | -0.46(-0.79%) |
Mar 04, 2019 | 58.61 | 58.73 | 57.72 | 58.18 | 3,688,618 | -0.41(-0.70%) |