Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.32 | 66.31 | 64.94 | 65.97 | 1,477,328 | +0.11(+0.16%) |
May 30, 2019 | 65.18 | 65.96 | 65.18 | 65.86 | 969,263 | +0.64(+0.98%) |
May 29, 2019 | 63.55 | 65.39 | 63.47 | 65.23 | 2,022,768 | +1.07(+1.67%) |
May 28, 2019 | 63.95 | 64.39 | 63.43 | 64.16 | 1,149,631 | +0.46(+0.72%) |
May 24, 2019 | 64.83 | 64.89 | 63.64 | 63.70 | 953,154 | -0.40(-0.62%) |
May 23, 2019 | 64.70 | 65.05 | 63.71 | 64.09 | 1,612,018 | -1.68(-2.55%) |
May 22, 2019 | 66.59 | 66.90 | 65.72 | 65.77 | 794,555 | -0.99(-1.48%) |
May 21, 2019 | 65.67 | 66.81 | 65.64 | 66.76 | 955,126 | +1.22(+1.86%) |
May 20, 2019 | 66.91 | 67.30 | 65.42 | 65.54 | 1,096,068 | -2.03(-3.00%) |
May 17, 2019 | 67.34 | 67.85 | 66.96 | 67.57 | 1,139,978 | -0.48(-0.71%) |
May 16, 2019 | 68.65 | 68.79 | 67.90 | 68.05 | 1,485,179 | +0.08(+0.12%) |
May 15, 2019 | 66.92 | 68.32 | 66.77 | 67.97 | 1,426,805 | +0.49(+0.73%) |
May 14, 2019 | 67.60 | 68.49 | 67.17 | 67.48 | 3,357,131 | +0.13(+0.19%) |
May 13, 2019 | 70.07 | 70.49 | 67.14 | 67.35 | 2,024,404 | -4.00(-5.60%) |
May 10, 2019 | 71.49 | 72.03 | 70.34 | 71.35 | 2,562,529 | -0.24(-0.34%) |
May 09, 2019 | 70.25 | 71.67 | 69.69 | 71.59 | 1,607,618 | +0.67(+0.95%) |
May 08, 2019 | 70.33 | 71.23 | 69.52 | 70.92 | 2,025,062 | +0.40(+0.57%) |
May 07, 2019 | 70.00 | 72.21 | 69.61 | 70.52 | 2,973,421 | +2.03(+2.96%) |
May 06, 2019 | 67.77 | 68.80 | 67.77 | 68.49 | 1,280,590 | -1.17(-1.68%) |
May 03, 2019 | 69.29 | 69.91 | 69.12 | 69.65 | 996,242 | +0.79(+1.15%) |
May 02, 2019 | 68.71 | 69.38 | 68.18 | 68.86 | 1,195,867 | -0.28(-0.40%) |
May 01, 2019 | 70.96 | 71.22 | 68.41 | 69.14 | 1,829,886 | -1.87(-2.63%) |
Apr 30, 2019 | 71.43 | 71.88 | 70.64 | 71.01 | 1,461,827 | -0.22(-0.32%) |
Apr 29, 2019 | 71.32 | 71.67 | 70.96 | 71.23 | 1,112,612 | -0.16(-0.23%) |
Apr 26, 2019 | 71.05 | 71.79 | 70.61 | 71.40 | 700,531 | +0.45(+0.63%) |
Apr 25, 2019 | 71.40 | 71.85 | 70.91 | 70.95 | 801,511 | -0.67(-0.94%) |
Apr 24, 2019 | 71.71 | 72.03 | 71.46 | 71.62 | 1,051,844 | -0.36(-0.50%) |
Apr 23, 2019 | 71.03 | 72.43 | 70.96 | 71.98 | 1,106,403 | +0.60(+0.84%) |
Apr 22, 2019 | 71.64 | 71.87 | 71.18 | 71.38 | 614,803 | -0.43(-0.60%) |
Apr 18, 2019 | 71.64 | 72.43 | 71.27 | 71.81 | 1,211,122 | -0.72(-0.99%) |
Apr 17, 2019 | 72.93 | 73.47 | 72.48 | 72.53 | 872,036 | -0.01(-0.01%) |
Apr 16, 2019 | 71.60 | 72.56 | 71.18 | 72.54 | 1,166,182 | +0.90(+1.25%) |
Apr 15, 2019 | 71.92 | 72.10 | 71.22 | 71.64 | 659,326 | -0.19(-0.26%) |
Apr 12, 2019 | 72.31 | 72.47 | 71.50 | 71.83 | 746,625 | +0.07(+0.10%) |
Apr 11, 2019 | 72.11 | 72.32 | 71.40 | 71.76 | 559,894 | -0.48(-0.66%) |
Apr 10, 2019 | 72.00 | 72.28 | 71.43 | 72.23 | 486,955 | +0.34(+0.47%) |
Apr 09, 2019 | 72.15 | 72.35 | 71.46 | 71.89 | 610,074 | -0.61(-0.84%) |
Apr 08, 2019 | 72.38 | 72.76 | 71.76 | 72.50 | 946,636 | +0.27(+0.37%) |
Apr 05, 2019 | 72.29 | 72.44 | 71.89 | 72.23 | 1,091,880 | +0.08(+0.11%) |
Apr 04, 2019 | 71.12 | 72.15 | 70.62 | 72.15 | 915,721 | +1.06(+1.49%) |
Apr 03, 2019 | 71.67 | 72.39 | 70.99 | 71.09 | 1,461,205 | +0.17(+0.24%) |
Apr 02, 2019 | 71.01 | 71.93 | 70.72 | 70.92 | 1,120,945 | +0.02(+0.03%) |
Apr 01, 2019 | 69.74 | 71.08 | 69.53 | 70.90 | 1,482,913 | +1.90(+2.76%) |
Mar 29, 2019 | 68.93 | 69.21 | 68.30 | 69.00 | 1,113,702 | +0.66(+0.96%) |
Mar 28, 2019 | 67.47 | 68.54 | 67.44 | 68.34 | 1,056,942 | +1.05(+1.56%) |
Mar 27, 2019 | 67.00 | 67.71 | 66.82 | 67.29 | 1,213,050 | +0.21(+0.32%) |
Mar 26, 2019 | 66.73 | 67.33 | 66.36 | 67.08 | 726,819 | +0.55(+0.82%) |
Mar 25, 2019 | 66.49 | 67.07 | 66.08 | 66.53 | 765,702 | -0.46(-0.68%) |
Mar 22, 2019 | 68.64 | 68.84 | 66.97 | 66.99 | 1,174,383 | -2.35(-3.39%) |
Mar 21, 2019 | 67.56 | 69.78 | 67.56 | 69.34 | 833,453 | +1.72(+2.55%) |
Mar 20, 2019 | 67.93 | 67.94 | 66.93 | 67.61 | 1,186,263 | -0.53(-0.77%) |
Mar 19, 2019 | 69.19 | 69.52 | 67.82 | 68.14 | 1,260,593 | -0.58(-0.85%) |
Mar 18, 2019 | 69.26 | 69.29 | 68.30 | 68.72 | 1,230,512 | -0.29(-0.41%) |
Mar 15, 2019 | 69.05 | 69.76 | 68.67 | 69.01 | 1,858,731 | +0.07(+0.10%) |
Mar 14, 2019 | 70.00 | 70.27 | 68.84 | 68.94 | 1,023,766 | -1.18(-1.68%) |
Mar 13, 2019 | 70.42 | 70.74 | 70.02 | 70.11 | 1,508,390 | +0.01(+0.01%) |
Mar 12, 2019 | 70.35 | 70.56 | 69.98 | 70.11 | 722,507 | +0.03(+0.04%) |
Mar 11, 2019 | 69.61 | 70.08 | 69.54 | 70.08 | 1,038,595 | +0.81(+1.17%) |
Mar 08, 2019 | 68.69 | 69.30 | 68.18 | 69.27 | 1,404,737 | -0.26(-0.37%) |
Mar 07, 2019 | 69.77 | 69.96 | 68.08 | 69.52 | 1,158,737 | -0.57(-0.82%) |
Mar 06, 2019 | 70.83 | 71.17 | 70.03 | 70.10 | 1,045,870 | -0.56(-0.80%) |
Mar 05, 2019 | 70.43 | 71.43 | 70.30 | 70.66 | 1,294,691 | +0.12(+0.16%) |
Mar 04, 2019 | 70.38 | 70.72 | 68.97 | 70.54 | 2,063,425 | +0.47(+0.66%) |