Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.33 | 61.55 | 61.09 | 61.24 | 606,159 | -0.56(-0.91%) |
May 30, 2019 | 61.33 | 62.17 | 61.17 | 61.80 | 519,240 | +0.60(+0.98%) |
May 29, 2019 | 60.92 | 61.77 | 60.55 | 61.20 | 770,917 | +0.14(+0.23%) |
May 28, 2019 | 62.10 | 62.62 | 60.98 | 61.06 | 580,765 | -0.91(-1.47%) |
May 24, 2019 | 62.74 | 63.32 | 61.33 | 61.97 | 763,418 | -0.60(-0.96%) |
May 23, 2019 | 62.92 | 65.67 | 61.85 | 62.58 | 850,512 | -3.71(-5.60%) |
May 22, 2019 | 67.25 | 67.26 | 66.11 | 66.29 | 723,102 | -1.32(-1.95%) |
May 21, 2019 | 67.00 | 67.79 | 67.00 | 67.60 | 346,172 | +0.92(+1.38%) |
May 20, 2019 | 66.47 | 67.24 | 66.47 | 66.68 | 252,109 | -0.37(-0.55%) |
May 17, 2019 | 67.66 | 68.08 | 66.96 | 67.05 | 453,050 | -1.08(-1.59%) |
May 16, 2019 | 67.90 | 68.57 | 67.71 | 68.13 | 305,274 | +0.34(+0.50%) |
May 15, 2019 | 67.45 | 68.36 | 67.09 | 67.79 | 275,568 | -0.08(-0.12%) |
May 14, 2019 | 67.03 | 68.29 | 67.02 | 67.88 | 318,523 | +0.99(+1.48%) |
May 13, 2019 | 67.46 | 67.62 | 66.56 | 66.89 | 319,409 | -1.75(-2.55%) |
May 10, 2019 | 68.26 | 68.88 | 67.35 | 68.64 | 255,572 | -0.01(-0.01%) |
May 09, 2019 | 68.18 | 68.99 | 67.75 | 68.65 | 203,661 | -0.10(-0.15%) |
May 08, 2019 | 68.88 | 69.18 | 68.60 | 68.75 | 238,481 | -0.28(-0.41%) |
May 07, 2019 | 69.32 | 69.97 | 68.68 | 69.03 | 240,664 | -0.92(-1.32%) |
May 06, 2019 | 69.22 | 70.28 | 68.81 | 69.95 | 298,622 | -0.30(-0.43%) |
May 03, 2019 | 69.31 | 70.61 | 69.29 | 70.25 | 312,602 | +1.22(+1.77%) |
May 02, 2019 | 68.31 | 69.13 | 68.25 | 69.03 | 375,295 | +0.70(+1.02%) |
May 01, 2019 | 68.97 | 69.36 | 68.33 | 68.34 | 393,157 | -0.41(-0.60%) |
Apr 30, 2019 | 69.01 | 69.01 | 68.25 | 68.75 | 250,876 | -0.21(-0.30%) |
Apr 29, 2019 | 68.82 | 68.99 | 68.41 | 68.96 | 242,344 | +0.23(+0.34%) |
Apr 26, 2019 | 68.34 | 68.89 | 68.28 | 68.72 | 333,988 | +0.19(+0.27%) |
Apr 25, 2019 | 69.01 | 69.01 | 68.01 | 68.53 | 277,186 | -0.83(-1.19%) |
Apr 24, 2019 | 70.19 | 70.38 | 68.99 | 69.36 | 658,933 | -1.07(-1.52%) |
Apr 23, 2019 | 69.81 | 70.47 | 69.47 | 70.43 | 327,092 | +0.97(+1.39%) |
Apr 22, 2019 | 69.34 | 69.52 | 68.85 | 69.46 | 314,368 | -0.11(-0.16%) |
Apr 18, 2019 | 68.82 | 69.59 | 68.67 | 69.58 | 276,745 | +1.00(+1.45%) |
Apr 17, 2019 | 68.92 | 68.95 | 68.28 | 68.58 | 465,736 | -0.02(-0.03%) |
Apr 16, 2019 | 68.61 | 68.89 | 68.34 | 68.60 | 383,954 | +0.29(+0.43%) |
Apr 15, 2019 | 68.14 | 68.47 | 67.87 | 68.31 | 331,390 | +0.23(+0.35%) |
Apr 12, 2019 | 67.53 | 68.11 | 67.24 | 68.07 | 722,561 | +0.86(+1.29%) |
Apr 11, 2019 | 66.60 | 67.26 | 66.24 | 67.21 | 623,624 | +0.70(+1.05%) |
Apr 10, 2019 | 66.11 | 66.64 | 65.97 | 66.51 | 309,384 | +0.68(+1.03%) |
Apr 09, 2019 | 66.60 | 66.60 | 65.66 | 65.84 | 260,093 | -0.82(-1.23%) |
Apr 08, 2019 | 66.07 | 66.71 | 65.71 | 66.65 | 384,631 | +0.58(+0.88%) |
Apr 05, 2019 | 65.70 | 66.22 | 65.65 | 66.07 | 334,520 | +0.49(+0.75%) |
Apr 04, 2019 | 65.50 | 65.98 | 65.14 | 65.58 | 529,537 | +0.22(+0.33%) |
Apr 03, 2019 | 65.32 | 65.65 | 65.08 | 65.37 | 498,280 | +0.50(+0.77%) |
Apr 02, 2019 | 65.02 | 65.05 | 64.44 | 64.87 | 295,404 | -0.15(-0.23%) |
Apr 01, 2019 | 64.85 | 65.32 | 64.43 | 65.02 | 665,755 | +0.32(+0.49%) |
Mar 29, 2019 | 64.85 | 64.85 | 64.32 | 64.70 | 683,937 | +0.09(+0.14%) |
Mar 28, 2019 | 63.95 | 64.69 | 63.79 | 64.61 | 305,637 | +0.76(+1.19%) |
Mar 27, 2019 | 64.21 | 64.40 | 63.83 | 63.85 | 547,476 | -0.30(-0.47%) |
Mar 26, 2019 | 64.17 | 64.48 | 63.68 | 64.15 | 338,235 | +0.37(+0.59%) |
Mar 25, 2019 | 64.24 | 64.29 | 63.43 | 63.78 | 352,561 | +0.38(+0.61%) |
Mar 22, 2019 | 64.05 | 64.29 | 63.36 | 63.39 | 330,385 | -1.18(-1.83%) |
Mar 21, 2019 | 63.61 | 64.91 | 63.58 | 64.57 | 435,682 | +0.63(+0.98%) |
Mar 20, 2019 | 63.70 | 64.46 | 63.43 | 63.95 | 560,236 | +0.12(+0.19%) |
Mar 19, 2019 | 64.12 | 64.41 | 63.64 | 63.82 | 637,312 | -0.20(-0.31%) |
Mar 18, 2019 | 63.41 | 64.05 | 63.24 | 64.02 | 470,626 | +0.55(+0.87%) |
Mar 15, 2019 | 63.42 | 63.82 | 62.98 | 63.47 | 1,381,106 | +0.34(+0.53%) |
Mar 14, 2019 | 63.19 | 63.28 | 62.61 | 63.13 | 470,204 | -0.13(-0.21%) |
Mar 13, 2019 | 63.51 | 63.70 | 62.97 | 63.26 | 614,431 | -0.14(-0.22%) |
Mar 12, 2019 | 63.08 | 63.71 | 62.93 | 63.40 | 377,869 | +0.09(+0.15%) |
Mar 11, 2019 | 62.81 | 63.33 | 62.56 | 63.31 | 611,474 | +0.41(+0.66%) |
Mar 08, 2019 | 62.35 | 63.07 | 61.99 | 62.90 | 405,108 | -0.18(-0.28%) |
Mar 07, 2019 | 63.32 | 63.32 | 62.61 | 63.07 | 277,033 | -0.31(-0.49%) |
Mar 06, 2019 | 64.12 | 64.33 | 63.35 | 63.38 | 314,111 | -0.99(-1.54%) |
Mar 05, 2019 | 64.24 | 64.92 | 64.18 | 64.38 | 274,195 | +0.00(+0.00%) |
Mar 04, 2019 | 64.37 | 64.51 | 63.83 | 64.38 | 316,516 | +0.14(+0.22%) |