Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.94 | 61.57 | 60.78 | 60.90 | 274,034 | -0.99(-1.60%) |
May 30, 2019 | 61.68 | 62.13 | 61.42 | 61.89 | 147,200 | +0.35(+0.56%) |
May 29, 2019 | 61.59 | 62.02 | 61.21 | 61.54 | 272,346 | -0.47(-0.76%) |
May 28, 2019 | 62.79 | 62.92 | 61.90 | 62.02 | 264,790 | -0.27(-0.43%) |
May 24, 2019 | 62.65 | 62.70 | 62.16 | 62.28 | 280,816 | +0.31(+0.49%) |
May 23, 2019 | 62.56 | 62.56 | 61.60 | 61.98 | 268,708 | -1.37(-2.17%) |
May 22, 2019 | 63.24 | 63.77 | 63.22 | 63.35 | 127,153 | -0.35(-0.54%) |
May 21, 2019 | 63.45 | 63.86 | 63.45 | 63.70 | 112,691 | +1.03(+1.64%) |
May 20, 2019 | 63.10 | 63.32 | 62.40 | 62.67 | 190,225 | -1.39(-2.17%) |
May 17, 2019 | 64.31 | 65.10 | 63.96 | 64.06 | 133,929 | -0.87(-1.34%) |
May 16, 2019 | 64.23 | 65.36 | 64.23 | 64.93 | 191,598 | +0.59(+0.92%) |
May 15, 2019 | 62.99 | 64.52 | 62.99 | 64.34 | 747,656 | +0.87(+1.37%) |
May 14, 2019 | 62.65 | 63.81 | 62.62 | 63.47 | 150,649 | +1.22(+1.97%) |
May 13, 2019 | 63.40 | 63.69 | 62.05 | 62.24 | 288,103 | -2.91(-4.47%) |
May 10, 2019 | 64.70 | 65.39 | 63.62 | 65.16 | 259,558 | +0.06(+0.09%) |
May 09, 2019 | 64.46 | 65.31 | 63.50 | 65.10 | 279,538 | -0.17(-0.26%) |
May 08, 2019 | 64.96 | 65.74 | 64.89 | 65.27 | 276,470 | +0.17(+0.26%) |
May 07, 2019 | 65.99 | 66.16 | 64.48 | 65.10 | 290,054 | -1.69(-2.53%) |
May 06, 2019 | 65.53 | 66.86 | 65.21 | 66.79 | 179,994 | -0.39(-0.57%) |
May 03, 2019 | 66.79 | 67.22 | 66.46 | 67.17 | 149,215 | +0.54(+0.82%) |
May 02, 2019 | 66.54 | 67.29 | 66.00 | 66.63 | 285,906 | -0.03(-0.04%) |
May 01, 2019 | 67.78 | 67.83 | 66.64 | 66.66 | 368,918 | -0.89(-1.32%) |
Apr 30, 2019 | 67.14 | 67.58 | 66.68 | 67.55 | 185,527 | +0.38(+0.56%) |
Apr 29, 2019 | 67.23 | 67.59 | 67.08 | 67.17 | 181,048 | +0.05(+0.07%) |
Apr 26, 2019 | 66.60 | 67.14 | 66.10 | 67.12 | 1,269,041 | +0.20(+0.30%) |
Apr 25, 2019 | 67.24 | 67.52 | 66.36 | 66.93 | 372,399 | -0.30(-0.44%) |
Apr 24, 2019 | 67.11 | 67.71 | 67.11 | 67.22 | 294,984 | +0.22(+0.32%) |
Apr 23, 2019 | 66.35 | 67.11 | 66.33 | 67.00 | 305,531 | +0.93(+1.41%) |
Apr 22, 2019 | 65.49 | 66.13 | 65.41 | 66.08 | 271,702 | +0.35(+0.53%) |
Apr 18, 2019 | 65.81 | 65.81 | 65.03 | 65.73 | 455,441 | -0.14(-0.21%) |
Apr 17, 2019 | 66.71 | 66.71 | 65.64 | 65.87 | 273,624 | -0.45(-0.69%) |
Apr 16, 2019 | 66.46 | 66.75 | 66.09 | 66.32 | 185,449 | +0.18(+0.27%) |
Apr 15, 2019 | 66.11 | 66.40 | 65.69 | 66.15 | 140,162 | +0.07(+0.10%) |
Apr 12, 2019 | 66.17 | 66.17 | 65.68 | 66.08 | 338,417 | +0.40(+0.60%) |
Apr 11, 2019 | 65.54 | 65.78 | 65.24 | 65.68 | 196,985 | +0.26(+0.39%) |
Apr 10, 2019 | 64.71 | 65.45 | 64.71 | 65.42 | 267,168 | +0.74(+1.15%) |
Apr 09, 2019 | 64.59 | 64.94 | 64.49 | 64.68 | 274,888 | -0.25(-0.38%) |
Apr 08, 2019 | 64.59 | 64.94 | 63.98 | 64.93 | 452,622 | +0.15(+0.23%) |
Apr 05, 2019 | 64.59 | 64.87 | 64.43 | 64.78 | 366,661 | +0.48(+0.75%) |
Apr 04, 2019 | 65.18 | 65.31 | 63.67 | 64.30 | 248,483 | -0.98(-1.50%) |
Apr 03, 2019 | 65.08 | 65.67 | 64.96 | 65.28 | 282,508 | +0.84(+1.30%) |
Apr 02, 2019 | 64.37 | 64.53 | 63.95 | 64.44 | 360,841 | +0.17(+0.26%) |
Apr 01, 2019 | 63.90 | 64.31 | 63.48 | 64.27 | 892,807 | +1.13(+1.78%) |
Mar 29, 2019 | 62.77 | 63.19 | 62.62 | 63.14 | 324,042 | +0.91(+1.46%) |
Mar 28, 2019 | 62.03 | 62.60 | 61.85 | 62.23 | 166,494 | +0.36(+0.57%) |
Mar 27, 2019 | 63.03 | 63.14 | 61.32 | 61.88 | 301,493 | -1.06(-1.68%) |
Mar 26, 2019 | 62.95 | 63.38 | 62.56 | 62.93 | 176,723 | +0.46(+0.74%) |
Mar 25, 2019 | 62.54 | 62.81 | 61.96 | 62.47 | 403,819 | -0.31(-0.49%) |
Mar 22, 2019 | 64.60 | 64.66 | 62.78 | 62.78 | 241,741 | -2.16(-3.33%) |
Mar 21, 2019 | 63.14 | 65.08 | 63.14 | 64.94 | 315,855 | +1.71(+2.71%) |
Mar 20, 2019 | 63.46 | 63.73 | 62.67 | 63.23 | 180,775 | -0.25(-0.39%) |
Mar 19, 2019 | 63.29 | 63.64 | 63.06 | 63.47 | 262,255 | +0.47(+0.75%) |
Mar 18, 2019 | 63.04 | 63.39 | 62.53 | 63.00 | 979,816 | +0.10(+0.16%) |
Mar 15, 2019 | 62.57 | 63.12 | 62.54 | 62.90 | 158,536 | +0.48(+0.77%) |
Mar 14, 2019 | 62.33 | 62.71 | 62.17 | 62.42 | 253,983 | +0.15(+0.24%) |
Mar 13, 2019 | 62.37 | 62.82 | 62.24 | 62.27 | 212,651 | +0.22(+0.35%) |
Mar 12, 2019 | 61.96 | 62.39 | 61.56 | 62.05 | 276,456 | +0.20(+0.32%) |
Mar 11, 2019 | 60.79 | 61.97 | 60.79 | 61.85 | 166,994 | +1.29(+2.13%) |
Mar 08, 2019 | 59.75 | 60.59 | 59.43 | 60.56 | 286,137 | -0.10(-0.16%) |
Mar 07, 2019 | 60.86 | 61.17 | 60.28 | 60.66 | 219,381 | -0.31(-0.50%) |
Mar 06, 2019 | 61.70 | 61.70 | 60.87 | 60.97 | 252,825 | -0.75(-1.21%) |
Mar 05, 2019 | 61.84 | 61.92 | 61.35 | 61.72 | 377,067 | -0.27(-0.43%) |
Mar 04, 2019 | 63.30 | 63.30 | 61.14 | 61.98 | 414,034 | -1.02(-1.61%) |