Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.78 | 62.29 | 60.83 | 61.61 | 73,786 | -1.13(-1.80%) |
May 30, 2019 | 62.95 | 63.39 | 62.31 | 62.74 | 104,011 | +0.07(+0.11%) |
May 29, 2019 | 62.21 | 63.40 | 62.05 | 62.67 | 42,874 | +0.05(+0.08%) |
May 28, 2019 | 62.60 | 63.15 | 62.22 | 62.63 | 115,893 | +0.08(+0.12%) |
May 24, 2019 | 63.14 | 63.36 | 61.51 | 62.55 | 69,142 | -0.10(-0.17%) |
May 23, 2019 | 64.17 | 64.17 | 62.27 | 62.66 | 84,499 | -2.32(-3.57%) |
May 22, 2019 | 64.48 | 65.81 | 64.20 | 64.98 | 158,881 | +0.09(+0.15%) |
May 21, 2019 | 65.87 | 65.94 | 64.19 | 64.88 | 103,566 | -0.40(-0.61%) |
May 20, 2019 | 65.58 | 66.04 | 64.85 | 65.28 | 63,545 | -1.02(-1.54%) |
May 17, 2019 | 66.66 | 67.21 | 65.93 | 66.30 | 82,759 | -1.17(-1.74%) |
May 16, 2019 | 68.38 | 69.08 | 67.05 | 67.48 | 105,160 | -0.65(-0.96%) |
May 15, 2019 | 66.05 | 68.38 | 66.03 | 68.13 | 65,289 | +1.42(+2.13%) |
May 14, 2019 | 65.85 | 67.35 | 65.57 | 66.71 | 150,079 | +1.15(+1.75%) |
May 13, 2019 | 64.98 | 65.83 | 64.92 | 65.56 | 92,841 | -0.92(-1.38%) |
May 10, 2019 | 66.53 | 66.91 | 65.79 | 66.48 | 69,036 | -0.45(-0.68%) |
May 09, 2019 | 64.70 | 67.27 | 64.48 | 66.94 | 73,908 | +1.63(+2.50%) |
May 08, 2019 | 66.22 | 66.82 | 65.07 | 65.31 | 78,989 | -0.89(-1.34%) |
May 07, 2019 | 66.58 | 67.65 | 65.67 | 66.20 | 93,163 | -1.12(-1.67%) |
May 06, 2019 | 64.48 | 67.84 | 64.44 | 67.32 | 125,041 | +1.56(+2.37%) |
May 03, 2019 | 63.51 | 66.60 | 63.51 | 65.76 | 87,340 | +2.63(+4.16%) |
May 02, 2019 | 61.45 | 63.68 | 61.39 | 63.14 | 107,574 | +1.64(+2.67%) |
May 01, 2019 | 62.30 | 63.34 | 60.46 | 61.49 | 140,216 | -0.92(-1.47%) |
Apr 30, 2019 | 68.06 | 68.06 | 59.31 | 62.41 | 207,717 | -9.00(-12.61%) |
Apr 29, 2019 | 70.38 | 71.65 | 70.38 | 71.41 | 106,265 | +0.92(+1.30%) |
Apr 26, 2019 | 69.93 | 70.77 | 69.83 | 70.49 | 35,782 | +0.81(+1.17%) |
Apr 25, 2019 | 71.48 | 71.58 | 69.61 | 69.68 | 38,206 | -2.20(-3.06%) |
Apr 24, 2019 | 71.42 | 72.23 | 71.14 | 71.88 | 52,879 | +0.63(+0.89%) |
Apr 23, 2019 | 70.41 | 72.53 | 70.20 | 71.25 | 85,523 | +1.00(+1.43%) |
Apr 22, 2019 | 70.76 | 70.98 | 70.22 | 70.25 | 55,215 | -0.50(-0.71%) |
Apr 18, 2019 | 70.64 | 71.07 | 70.14 | 70.75 | 48,063 | +0.01(+0.01%) |
Apr 17, 2019 | 71.18 | 71.80 | 70.51 | 70.74 | 33,973 | -0.05(-0.07%) |
Apr 16, 2019 | 70.84 | 71.22 | 70.44 | 70.79 | 66,756 | +0.51(+0.73%) |
Apr 15, 2019 | 70.56 | 70.76 | 70.03 | 70.28 | 62,118 | -0.33(-0.47%) |
Apr 12, 2019 | 71.52 | 71.65 | 70.58 | 70.61 | 60,767 | -0.30(-0.43%) |
Apr 11, 2019 | 71.27 | 72.02 | 70.77 | 70.91 | 38,020 | +0.00(+0.00%) |
Apr 10, 2019 | 69.63 | 71.14 | 69.15 | 70.91 | 48,751 | +1.62(+2.34%) |
Apr 09, 2019 | 70.97 | 70.97 | 69.22 | 69.29 | 83,157 | -2.03(-2.85%) |
Apr 08, 2019 | 71.27 | 71.58 | 70.61 | 71.32 | 26,005 | -0.16(-0.22%) |
Apr 05, 2019 | 71.23 | 71.75 | 70.78 | 71.48 | 34,512 | +0.64(+0.91%) |
Apr 04, 2019 | 69.25 | 71.33 | 69.25 | 70.83 | 48,050 | +1.32(+1.90%) |
Apr 03, 2019 | 69.74 | 70.32 | 69.47 | 69.51 | 38,306 | +0.19(+0.27%) |
Apr 02, 2019 | 70.58 | 71.06 | 69.13 | 69.32 | 62,060 | -1.09(-1.54%) |
Apr 01, 2019 | 69.93 | 71.27 | 69.82 | 70.41 | 37,766 | +1.08(+1.55%) |
Mar 29, 2019 | 69.97 | 70.79 | 68.83 | 69.33 | 50,074 | +0.02(+0.03%) |
Mar 28, 2019 | 68.65 | 69.83 | 68.24 | 69.31 | 38,718 | +0.98(+1.44%) |
Mar 27, 2019 | 68.20 | 69.03 | 67.48 | 68.33 | 30,356 | +0.33(+0.49%) |
Mar 26, 2019 | 67.70 | 68.33 | 67.26 | 68.00 | 55,982 | +0.79(+1.18%) |
Mar 25, 2019 | 66.06 | 68.22 | 66.06 | 67.21 | 67,062 | +0.94(+1.41%) |
Mar 22, 2019 | 69.99 | 69.99 | 66.03 | 66.27 | 75,800 | -4.09(-5.81%) |
Mar 21, 2019 | 70.59 | 71.70 | 70.28 | 70.36 | 62,900 | -0.35(-0.49%) |
Mar 20, 2019 | 72.14 | 73.04 | 69.99 | 70.71 | 39,600 | -1.42(-1.96%) |
Mar 19, 2019 | 72.36 | 73.24 | 71.77 | 72.13 | 58,321 | +0.14(+0.20%) |
Mar 18, 2019 | 70.72 | 72.47 | 70.72 | 71.99 | 98,162 | +1.47(+2.09%) |
Mar 15, 2019 | 69.17 | 70.60 | 69.15 | 70.51 | 155,624 | +1.29(+1.87%) |
Mar 14, 2019 | 70.35 | 70.35 | 68.71 | 69.22 | 60,619 | -1.21(-1.72%) |
Mar 13, 2019 | 70.63 | 71.12 | 70.41 | 70.43 | 38,864 | -0.06(-0.08%) |
Mar 12, 2019 | 72.04 | 72.04 | 69.89 | 70.48 | 60,625 | -1.44(-2.00%) |
Mar 11, 2019 | 71.37 | 72.59 | 70.24 | 71.92 | 42,796 | +0.46(+0.65%) |
Mar 08, 2019 | 71.73 | 72.10 | 70.82 | 71.46 | 39,382 | -0.46(-0.64%) |
Mar 07, 2019 | 74.74 | 74.74 | 71.72 | 71.92 | 68,527 | -2.92(-3.90%) |
Mar 06, 2019 | 76.28 | 76.53 | 74.79 | 74.84 | 69,744 | -1.45(-1.91%) |
Mar 05, 2019 | 77.13 | 77.33 | 76.14 | 76.29 | 65,312 | -0.83(-1.08%) |
Mar 04, 2019 | 77.51 | 78.07 | 77.11 | 77.13 | 66,001 | -0.30(-0.39%) |