Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.41 | 57.78 | 56.13 | 56.91 | 7,015,173 | -2.00(-3.39%) |
May 30, 2019 | 60.27 | 60.41 | 58.20 | 58.91 | 6,332,435 | -1.61(-2.66%) |
May 29, 2019 | 59.84 | 60.95 | 59.53 | 60.52 | 3,777,986 | -0.19(-0.31%) |
May 28, 2019 | 61.96 | 62.38 | 60.66 | 60.70 | 4,489,457 | -0.91(-1.48%) |
May 24, 2019 | 61.38 | 62.20 | 60.92 | 61.62 | 4,139,335 | +0.65(+1.07%) |
May 23, 2019 | 63.77 | 63.77 | 60.77 | 60.96 | 7,716,436 | -3.99(-6.15%) |
May 22, 2019 | 66.43 | 66.67 | 64.62 | 64.95 | 3,639,551 | -1.71(-2.57%) |
May 21, 2019 | 66.72 | 67.09 | 66.44 | 66.67 | 3,854,505 | +0.32(+0.48%) |
May 20, 2019 | 67.27 | 67.60 | 66.21 | 66.35 | 3,431,615 | -1.32(-1.95%) |
May 17, 2019 | 68.21 | 68.96 | 67.65 | 67.67 | 3,158,992 | -1.42(-2.06%) |
May 16, 2019 | 67.75 | 69.20 | 67.71 | 69.09 | 4,061,013 | +1.70(+2.52%) |
May 15, 2019 | 66.72 | 67.48 | 66.00 | 67.40 | 3,203,378 | +0.33(+0.49%) |
May 14, 2019 | 65.73 | 67.37 | 65.73 | 67.06 | 4,192,413 | +1.98(+3.04%) |
May 13, 2019 | 65.99 | 66.84 | 64.54 | 65.08 | 4,932,410 | -1.85(-2.77%) |
May 10, 2019 | 65.48 | 67.22 | 65.02 | 66.94 | 5,608,830 | +1.59(+2.43%) |
May 09, 2019 | 65.36 | 65.79 | 62.99 | 65.35 | 8,333,185 | -0.53(-0.80%) |
May 08, 2019 | 66.86 | 67.88 | 65.63 | 65.88 | 6,067,684 | -1.57(-2.32%) |
May 07, 2019 | 68.36 | 68.36 | 66.07 | 67.44 | 7,523,805 | -1.62(-2.35%) |
May 06, 2019 | 69.91 | 69.91 | 68.48 | 69.06 | 5,930,478 | -1.64(-2.32%) |
May 03, 2019 | 71.27 | 71.68 | 70.55 | 70.70 | 3,745,557 | +0.15(+0.22%) |
May 02, 2019 | 71.75 | 72.55 | 70.06 | 70.55 | 6,360,253 | -1.22(-1.69%) |
May 01, 2019 | 72.73 | 73.41 | 71.73 | 71.77 | 4,855,000 | -0.71(-0.98%) |
Apr 30, 2019 | 71.76 | 73.05 | 71.74 | 72.48 | 3,813,854 | +0.85(+1.18%) |
Apr 29, 2019 | 72.11 | 72.29 | 71.25 | 71.63 | 3,329,566 | -0.38(-0.53%) |
Apr 26, 2019 | 72.17 | 72.46 | 71.16 | 72.01 | 3,762,569 | -0.60(-0.83%) |
Apr 25, 2019 | 70.15 | 74.11 | 70.07 | 72.61 | 7,895,387 | +2.48(+3.53%) |
Apr 24, 2019 | 72.29 | 72.29 | 70.04 | 70.14 | 6,311,152 | -2.04(-2.82%) |
Apr 23, 2019 | 73.09 | 73.17 | 71.73 | 72.17 | 5,294,277 | -0.70(-0.95%) |
Apr 22, 2019 | 70.82 | 73.04 | 70.76 | 72.87 | 3,830,642 | +2.49(+3.53%) |
Apr 18, 2019 | 71.50 | 71.72 | 70.20 | 70.38 | 3,340,030 | -1.10(-1.54%) |
Apr 17, 2019 | 71.08 | 72.01 | 70.90 | 71.49 | 3,699,472 | +0.88(+1.25%) |
Apr 16, 2019 | 70.11 | 70.82 | 69.52 | 70.61 | 3,136,297 | +0.54(+0.76%) |
Apr 15, 2019 | 70.67 | 70.68 | 69.25 | 70.07 | 3,533,127 | -0.61(-0.86%) |
Apr 12, 2019 | 71.78 | 72.05 | 70.26 | 70.68 | 5,007,294 | -0.50(-0.71%) |
Apr 11, 2019 | 70.74 | 72.30 | 70.46 | 71.18 | 4,605,910 | +0.49(+0.69%) |
Apr 10, 2019 | 68.60 | 71.10 | 68.42 | 70.70 | 6,544,926 | +2.65(+3.90%) |
Apr 09, 2019 | 68.78 | 68.78 | 67.77 | 68.04 | 3,026,306 | -0.87(-1.26%) |
Apr 08, 2019 | 69.46 | 69.83 | 68.78 | 68.91 | 2,678,376 | -0.39(-0.57%) |
Apr 05, 2019 | 67.52 | 69.34 | 67.35 | 69.30 | 3,710,783 | +1.87(+2.77%) |
Apr 04, 2019 | 67.36 | 67.66 | 66.39 | 67.43 | 4,087,393 | +0.07(+0.11%) |
Apr 03, 2019 | 68.04 | 68.77 | 67.03 | 67.36 | 3,731,574 | -0.15(-0.22%) |
Apr 02, 2019 | 68.94 | 68.94 | 67.49 | 67.51 | 3,658,365 | -1.58(-2.29%) |
Apr 01, 2019 | 68.65 | 69.42 | 68.30 | 69.10 | 3,651,420 | +1.28(+1.89%) |
Mar 29, 2019 | 68.43 | 68.55 | 67.07 | 67.82 | 4,013,115 | +0.00(+0.00%) |
Mar 28, 2019 | 68.40 | 68.79 | 67.33 | 67.82 | 3,518,393 | -0.95(-1.38%) |
Mar 27, 2019 | 69.11 | 70.00 | 68.44 | 68.77 | 4,040,920 | -0.78(-1.13%) |
Mar 26, 2019 | 68.71 | 69.83 | 68.66 | 69.55 | 4,044,616 | +1.22(+1.78%) |
Mar 25, 2019 | 67.55 | 68.42 | 67.20 | 68.34 | 3,255,419 | +0.68(+1.00%) |
Mar 22, 2019 | 68.43 | 68.86 | 66.73 | 67.66 | 3,599,457 | -1.40(-2.03%) |
Mar 21, 2019 | 69.14 | 70.06 | 68.93 | 69.06 | 2,921,821 | -0.05(-0.07%) |
Mar 20, 2019 | 68.78 | 69.58 | 68.22 | 69.10 | 4,905,567 | +0.01(+0.01%) |
Mar 19, 2019 | 69.77 | 70.31 | 68.92 | 69.10 | 3,685,178 | -0.26(-0.37%) |
Mar 18, 2019 | 68.23 | 69.43 | 68.19 | 69.35 | 4,270,648 | +1.34(+1.96%) |
Mar 15, 2019 | 67.86 | 68.94 | 67.67 | 68.02 | 7,075,956 | +0.11(+0.16%) |
Mar 14, 2019 | 67.24 | 67.92 | 67.01 | 67.91 | 4,435,518 | +0.58(+0.85%) |
Mar 13, 2019 | 67.24 | 67.61 | 66.73 | 67.33 | 5,348,399 | +0.30(+0.44%) |
Mar 12, 2019 | 66.66 | 68.02 | 66.16 | 67.03 | 6,266,490 | +0.30(+0.44%) |
Mar 11, 2019 | 64.31 | 66.80 | 64.09 | 66.74 | 5,472,378 | +2.98(+4.68%) |
Mar 08, 2019 | 63.76 | 63.93 | 62.80 | 63.76 | 5,114,742 | -0.67(-1.04%) |
Mar 07, 2019 | 65.10 | 65.31 | 64.24 | 64.43 | 3,934,999 | -0.61(-0.93%) |
Mar 06, 2019 | 64.84 | 65.56 | 64.56 | 65.04 | 4,308,385 | +0.16(+0.25%) |
Mar 05, 2019 | 65.95 | 65.95 | 64.37 | 64.88 | 4,750,275 | -1.10(-1.67%) |
Mar 04, 2019 | 66.88 | 66.89 | 64.68 | 65.98 | 4,613,890 | -0.29(-0.43%) |