Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.20 | 66.10 | 64.17 | 66.03 | 189,200 | +0.26(+0.40%) |
May 30, 2019 | 66.58 | 66.73 | 64.90 | 65.77 | 206,343 | -0.58(-0.87%) |
May 29, 2019 | 65.00 | 66.76 | 64.14 | 66.35 | 376,344 | +1.01(+1.55%) |
May 28, 2019 | 68.36 | 68.96 | 65.34 | 65.34 | 281,502 | -2.18(-3.23%) |
May 24, 2019 | 67.61 | 68.41 | 66.92 | 67.52 | 112,400 | +0.33(+0.49%) |
May 23, 2019 | 67.87 | 67.87 | 66.69 | 67.19 | 243,443 | -1.26(-1.84%) |
May 22, 2019 | 68.99 | 68.99 | 67.47 | 68.45 | 168,845 | -0.53(-0.77%) |
May 21, 2019 | 68.78 | 69.70 | 68.72 | 68.98 | 177,157 | +0.30(+0.44%) |
May 20, 2019 | 67.50 | 69.06 | 66.25 | 68.68 | 235,325 | +0.93(+1.37%) |
May 17, 2019 | 67.65 | 68.56 | 67.08 | 67.75 | 236,000 | -0.49(-0.72%) |
May 16, 2019 | 69.14 | 69.86 | 68.07 | 68.24 | 125,607 | -0.95(-1.37%) |
May 15, 2019 | 69.04 | 69.81 | 68.28 | 69.19 | 125,422 | -0.44(-0.63%) |
May 14, 2019 | 68.97 | 70.16 | 68.72 | 69.63 | 133,754 | +0.56(+0.81%) |
May 13, 2019 | 69.60 | 69.60 | 68.06 | 69.07 | 229,210 | -1.58(-2.24%) |
May 10, 2019 | 70.40 | 71.02 | 68.42 | 70.65 | 236,700 | +0.02(+0.03%) |
May 09, 2019 | 70.61 | 71.41 | 69.68 | 70.63 | 271,913 | -0.43(-0.61%) |
May 08, 2019 | 69.61 | 71.24 | 69.32 | 71.06 | 225,336 | +0.92(+1.31%) |
May 07, 2019 | 70.02 | 70.50 | 68.88 | 70.14 | 290,888 | -0.54(-0.76%) |
May 06, 2019 | 67.44 | 70.89 | 67.37 | 70.68 | 238,072 | +2.46(+3.61%) |
May 03, 2019 | 67.79 | 69.06 | 67.22 | 68.22 | 251,000 | +0.85(+1.26%) |
May 02, 2019 | 68.31 | 71.49 | 65.88 | 67.37 | 709,479 | -1.81(-2.62%) |
May 01, 2019 | 69.85 | 70.12 | 68.70 | 69.18 | 340,457 | -0.82(-1.17%) |
Apr 30, 2019 | 69.92 | 70.55 | 68.20 | 70.00 | 270,553 | +0.00(+0.00%) |
Apr 29, 2019 | 71.45 | 72.02 | 69.36 | 70.00 | 318,305 | -0.96(-1.35%) |
Apr 26, 2019 | 69.26 | 71.44 | 68.88 | 70.96 | 350,000 | +1.70(+2.45%) |
Apr 25, 2019 | 68.81 | 69.75 | 67.57 | 69.26 | 302,876 | +0.06(+0.09%) |
Apr 24, 2019 | 68.00 | 69.46 | 67.47 | 69.20 | 375,528 | +1.22(+1.79%) |
Apr 23, 2019 | 65.13 | 68.04 | 65.13 | 67.98 | 381,006 | +3.04(+4.68%) |
Apr 22, 2019 | 64.77 | 65.80 | 63.98 | 64.94 | 278,909 | +0.14(+0.22%) |
Apr 18, 2019 | 61.85 | 65.49 | 60.95 | 64.80 | 708,800 | +3.07(+4.97%) |
Apr 17, 2019 | 63.57 | 63.57 | 61.48 | 61.73 | 351,681 | -1.58(-2.50%) |
Apr 16, 2019 | 65.94 | 66.21 | 62.67 | 63.31 | 347,141 | -2.13(-3.25%) |
Apr 15, 2019 | 64.45 | 65.52 | 64.17 | 65.44 | 190,150 | +0.72(+1.11%) |
Apr 12, 2019 | 65.01 | 65.03 | 63.76 | 64.72 | 318,800 | +0.09(+0.14%) |
Apr 11, 2019 | 65.81 | 66.05 | 64.43 | 64.63 | 232,282 | -1.15(-1.75%) |
Apr 10, 2019 | 65.55 | 65.91 | 64.95 | 65.78 | 207,145 | +0.31(+0.47%) |
Apr 09, 2019 | 66.35 | 66.90 | 65.17 | 65.47 | 303,449 | -1.03(-1.55%) |
Apr 08, 2019 | 66.19 | 66.82 | 65.30 | 66.50 | 209,081 | +0.00(+0.00%) |
Apr 05, 2019 | 66.11 | 66.85 | 65.67 | 66.50 | 335,900 | +0.62(+0.94%) |
Apr 04, 2019 | 65.38 | 66.42 | 65.00 | 65.88 | 177,058 | +0.81(+1.24%) |
Apr 03, 2019 | 65.12 | 65.48 | 64.07 | 65.07 | 169,782 | +0.18(+0.28%) |
Apr 02, 2019 | 65.85 | 65.85 | 64.43 | 64.89 | 221,811 | -0.97(-1.47%) |
Apr 01, 2019 | 66.39 | 66.65 | 65.15 | 65.86 | 161,131 | -0.06(-0.09%) |
Mar 29, 2019 | 65.41 | 66.50 | 64.83 | 65.92 | 354,800 | +0.70(+1.07%) |
Mar 28, 2019 | 65.63 | 65.63 | 63.88 | 65.22 | 236,705 | -0.06(-0.09%) |
Mar 27, 2019 | 64.07 | 65.48 | 63.08 | 65.28 | 451,124 | +1.23(+1.92%) |
Mar 26, 2019 | 64.59 | 64.89 | 63.56 | 64.05 | 272,853 | -0.39(-0.61%) |
Mar 25, 2019 | 64.89 | 64.89 | 63.41 | 64.44 | 195,306 | -0.19(-0.29%) |
Mar 22, 2019 | 66.05 | 66.55 | 64.49 | 64.63 | 225,100 | -1.52(-2.30%) |
Mar 21, 2019 | 64.96 | 66.43 | 64.96 | 66.15 | 194,166 | +1.14(+1.75%) |
Mar 20, 2019 | 66.53 | 66.53 | 64.88 | 65.01 | 241,913 | -1.56(-2.34%) |
Mar 19, 2019 | 67.18 | 67.27 | 66.18 | 66.57 | 244,456 | -0.63(-0.94%) |
Mar 18, 2019 | 64.58 | 67.37 | 63.92 | 67.20 | 355,839 | +2.73(+4.23%) |
Mar 15, 2019 | 64.49 | 65.08 | 63.85 | 64.47 | 571,500 | -0.03(-0.05%) |
Mar 14, 2019 | 64.26 | 64.90 | 63.95 | 64.50 | 298,270 | +0.57(+0.89%) |
Mar 13, 2019 | 64.04 | 64.55 | 63.63 | 63.93 | 232,827 | +0.21(+0.33%) |
Mar 12, 2019 | 64.33 | 64.33 | 63.16 | 63.72 | 237,033 | -0.61(-0.95%) |
Mar 11, 2019 | 64.28 | 64.80 | 63.14 | 64.33 | 707,666 | +0.10(+0.16%) |
Mar 08, 2019 | 62.12 | 64.29 | 61.34 | 64.23 | 310,900 | +1.78(+2.85%) |
Mar 07, 2019 | 64.00 | 64.00 | 62.17 | 62.45 | 430,080 | -1.37(-2.15%) |
Mar 06, 2019 | 66.72 | 66.74 | 63.68 | 63.82 | 435,829 | -2.75(-4.13%) |
Mar 05, 2019 | 67.99 | 68.49 | 66.35 | 66.57 | 402,855 | -1.76(-2.58%) |
Mar 04, 2019 | 69.17 | 69.51 | 67.89 | 68.33 | 453,727 | -1.09(-1.57%) |