Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.68 | 59.16 | 56.89 | 59.15 | 56,400 | -0.18(-0.30%) |
May 30, 2019 | 60.64 | 60.80 | 58.69 | 59.33 | 70,693 | -1.39(-2.29%) |
May 29, 2019 | 62.26 | 62.26 | 59.58 | 60.72 | 131,791 | -2.00(-3.19%) |
May 28, 2019 | 62.35 | 63.97 | 61.38 | 62.72 | 55,732 | +0.39(+0.63%) |
May 24, 2019 | 61.25 | 62.71 | 59.91 | 62.33 | 191,700 | +1.50(+2.47%) |
May 23, 2019 | 62.13 | 63.98 | 59.51 | 60.83 | 48,561 | -1.33(-2.14%) |
May 22, 2019 | 64.09 | 64.21 | 60.96 | 62.16 | 126,865 | -2.01(-3.13%) |
May 21, 2019 | 63.32 | 64.67 | 63.26 | 64.17 | 125,459 | +0.71(+1.12%) |
May 20, 2019 | 63.75 | 64.99 | 62.80 | 63.46 | 50,405 | -0.87(-1.35%) |
May 17, 2019 | 65.75 | 66.39 | 62.78 | 64.33 | 104,500 | -1.67(-2.53%) |
May 16, 2019 | 65.85 | 67.08 | 65.17 | 66.00 | 89,823 | -0.15(-0.23%) |
May 15, 2019 | 66.11 | 66.85 | 64.67 | 66.15 | 54,639 | -0.22(-0.33%) |
May 14, 2019 | 66.20 | 68.23 | 65.33 | 66.37 | 58,236 | -0.03(-0.05%) |
May 13, 2019 | 67.80 | 68.41 | 64.25 | 66.40 | 60,256 | -1.88(-2.75%) |
May 10, 2019 | 67.94 | 69.18 | 67.00 | 68.28 | 111,200 | +0.01(+0.01%) |
May 09, 2019 | 68.31 | 69.25 | 66.77 | 68.27 | 44,309 | -0.46(-0.67%) |
May 08, 2019 | 67.69 | 70.00 | 67.69 | 68.73 | 124,962 | +1.04(+1.54%) |
May 07, 2019 | 68.25 | 68.64 | 66.46 | 67.69 | 38,134 | -0.66(-0.97%) |
May 06, 2019 | 65.99 | 68.64 | 65.66 | 68.35 | 107,801 | +1.63(+2.44%) |
May 03, 2019 | 66.81 | 67.02 | 64.39 | 66.72 | 62,500 | +0.21(+0.32%) |
May 02, 2019 | 65.73 | 66.78 | 65.25 | 66.51 | 28,571 | +0.51(+0.77%) |
May 01, 2019 | 67.16 | 68.42 | 65.09 | 66.00 | 40,487 | -1.00(-1.49%) |
Apr 30, 2019 | 66.48 | 68.22 | 66.48 | 67.00 | 103,301 | +0.52(+0.78%) |
Apr 29, 2019 | 65.50 | 67.62 | 65.35 | 66.48 | 37,615 | +1.28(+1.96%) |
Apr 26, 2019 | 64.37 | 65.88 | 62.30 | 65.20 | 71,000 | +1.06(+1.65%) |
Apr 25, 2019 | 64.36 | 65.75 | 64.11 | 64.14 | 33,175 | -0.27(-0.42%) |
Apr 24, 2019 | 64.15 | 64.88 | 62.94 | 64.41 | 35,413 | +0.48(+0.75%) |
Apr 23, 2019 | 63.21 | 64.44 | 62.72 | 63.93 | 62,688 | +0.93(+1.48%) |
Apr 22, 2019 | 63.03 | 63.63 | 62.25 | 63.00 | 44,421 | -0.19(-0.30%) |
Apr 18, 2019 | 63.59 | 63.88 | 61.60 | 63.19 | 82,200 | -0.56(-0.88%) |
Apr 17, 2019 | 66.47 | 67.57 | 62.44 | 63.75 | 54,589 | -2.75(-4.14%) |
Apr 16, 2019 | 67.31 | 67.75 | 66.27 | 66.50 | 35,882 | -0.61(-0.91%) |
Apr 15, 2019 | 66.77 | 67.98 | 66.31 | 67.11 | 45,224 | +0.33(+0.49%) |
Apr 12, 2019 | 69.03 | 69.31 | 66.47 | 66.78 | 53,200 | -1.92(-2.79%) |
Apr 11, 2019 | 68.79 | 69.66 | 65.83 | 68.70 | 38,242 | -0.22(-0.32%) |
Apr 10, 2019 | 68.60 | 69.98 | 68.60 | 68.92 | 51,415 | +0.51(+0.75%) |
Apr 09, 2019 | 67.44 | 69.45 | 67.25 | 68.41 | 63,893 | +0.87(+1.29%) |
Apr 08, 2019 | 67.15 | 68.10 | 65.18 | 67.54 | 45,483 | +0.38(+0.57%) |
Apr 05, 2019 | 66.16 | 68.68 | 65.82 | 67.16 | 57,000 | +1.24(+1.88%) |
Apr 04, 2019 | 67.50 | 68.00 | 65.13 | 65.92 | 32,810 | -1.58(-2.34%) |
Apr 03, 2019 | 64.52 | 67.86 | 63.96 | 67.50 | 61,170 | +3.73(+5.85%) |
Apr 02, 2019 | 60.95 | 64.84 | 59.01 | 63.77 | 117,641 | +3.31(+5.47%) |
Apr 01, 2019 | 62.32 | 63.04 | 60.46 | 60.46 | 86,545 | -1.87(-3.00%) |
Mar 29, 2019 | 63.54 | 63.54 | 61.85 | 62.33 | 64,800 | -0.92(-1.45%) |
Mar 28, 2019 | 63.65 | 64.53 | 62.25 | 63.25 | 77,112 | -0.31(-0.49%) |
Mar 27, 2019 | 65.09 | 65.09 | 61.30 | 63.56 | 43,918 | -1.59(-2.44%) |
Mar 26, 2019 | 65.35 | 65.83 | 63.91 | 65.15 | 41,078 | +0.07(+0.11%) |
Mar 25, 2019 | 65.02 | 65.68 | 63.01 | 65.08 | 55,129 | +0.07(+0.11%) |
Mar 22, 2019 | 67.53 | 67.53 | 65.00 | 65.01 | 42,600 | -2.77(-4.09%) |
Mar 21, 2019 | 67.93 | 68.89 | 67.00 | 67.78 | 62,524 | -0.14(-0.21%) |
Mar 20, 2019 | 67.07 | 69.64 | 66.79 | 67.92 | 42,345 | +1.23(+1.84%) |
Mar 19, 2019 | 67.50 | 67.89 | 65.16 | 66.69 | 54,182 | -0.05(-0.07%) |
Mar 18, 2019 | 69.27 | 70.80 | 66.50 | 66.74 | 39,272 | -2.52(-3.64%) |
Mar 15, 2019 | 67.21 | 69.27 | 66.37 | 69.26 | 76,800 | +2.06(+3.07%) |
Mar 14, 2019 | 67.61 | 67.93 | 66.06 | 67.20 | 31,423 | -0.52(-0.77%) |
Mar 13, 2019 | 69.50 | 70.21 | 66.65 | 67.72 | 39,743 | -1.58(-2.28%) |
Mar 12, 2019 | 69.38 | 70.55 | 68.67 | 69.30 | 27,972 | +0.00(+0.00%) |
Mar 11, 2019 | 67.70 | 70.07 | 67.70 | 69.30 | 42,614 | +1.62(+2.39%) |
Mar 08, 2019 | 66.68 | 68.62 | 66.42 | 67.68 | 22,500 | +0.50(+0.74%) |
Mar 07, 2019 | 67.27 | 69.00 | 66.32 | 67.18 | 25,500 | -0.13(-0.19%) |
Mar 06, 2019 | 69.12 | 69.70 | 65.44 | 67.31 | 40,686 | -1.79(-2.59%) |
Mar 05, 2019 | 71.13 | 71.67 | 68.38 | 69.10 | 31,256 | -2.02(-2.84%) |
Mar 04, 2019 | 70.90 | 72.83 | 70.90 | 71.12 | 42,289 | +0.30(+0.42%) |