Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.03 | 61.13 | 60.27 | 60.43 | 1,967,759 | -1.29(-2.09%) |
May 30, 2019 | 62.13 | 62.80 | 61.45 | 61.72 | 1,087,791 | -0.61(-0.98%) |
May 29, 2019 | 63.60 | 63.60 | 61.32 | 62.33 | 2,199,436 | -1.59(-2.49%) |
May 28, 2019 | 63.65 | 64.31 | 63.45 | 63.92 | 2,454,394 | +0.50(+0.79%) |
May 24, 2019 | 61.90 | 63.52 | 61.78 | 63.41 | 2,896,617 | +2.03(+3.31%) |
May 23, 2019 | 62.69 | 62.69 | 60.71 | 61.38 | 2,304,034 | -1.92(-3.03%) |
May 22, 2019 | 62.17 | 63.37 | 62.01 | 63.30 | 2,171,358 | +0.66(+1.05%) |
May 21, 2019 | 62.83 | 63.45 | 62.01 | 62.64 | 1,926,565 | +0.27(+0.44%) |
May 20, 2019 | 63.44 | 63.67 | 62.09 | 62.37 | 1,978,428 | -1.47(-2.31%) |
May 17, 2019 | 65.31 | 65.67 | 63.69 | 63.84 | 2,876,178 | -2.35(-3.56%) |
May 16, 2019 | 66.49 | 67.04 | 66.08 | 66.19 | 1,772,966 | -0.06(-0.09%) |
May 15, 2019 | 66.75 | 66.81 | 65.30 | 66.25 | 2,653,738 | -1.11(-1.65%) |
May 14, 2019 | 68.44 | 68.44 | 67.11 | 67.36 | 2,752,829 | -0.92(-1.35%) |
May 13, 2019 | 69.00 | 69.70 | 67.59 | 68.28 | 3,758,089 | -2.47(-3.49%) |
May 10, 2019 | 69.20 | 70.75 | 68.57 | 70.75 | 2,424,239 | +1.45(+2.10%) |
May 09, 2019 | 69.29 | 69.46 | 67.66 | 69.30 | 3,361,433 | -0.58(-0.83%) |
May 08, 2019 | 69.98 | 70.48 | 69.57 | 69.88 | 2,173,932 | -0.64(-0.91%) |
May 07, 2019 | 71.09 | 71.32 | 69.86 | 70.52 | 4,806,532 | -1.29(-1.79%) |
May 06, 2019 | 71.14 | 72.15 | 69.93 | 71.81 | 4,259,399 | -0.84(-1.16%) |
May 03, 2019 | 72.93 | 73.38 | 72.23 | 72.65 | 5,155,271 | +0.14(+0.19%) |
May 02, 2019 | 71.59 | 73.35 | 71.39 | 72.51 | 12,551,981 | -0.13(-0.17%) |
May 01, 2019 | 71.13 | 73.37 | 71.03 | 72.64 | 3,086,094 | +1.01(+1.40%) |
Apr 30, 2019 | 71.37 | 72.29 | 71.21 | 71.63 | 1,756,197 | +0.24(+0.34%) |
Apr 29, 2019 | 70.77 | 72.03 | 69.88 | 71.39 | 2,148,472 | +0.57(+0.81%) |
Apr 26, 2019 | 69.29 | 70.87 | 69.24 | 70.82 | 2,866,383 | +1.71(+2.48%) |
Apr 25, 2019 | 74.71 | 74.71 | 67.93 | 69.11 | 5,353,472 | -4.95(-6.69%) |
Apr 24, 2019 | 73.68 | 74.77 | 72.96 | 74.06 | 1,206,834 | -0.15(-0.21%) |
Apr 23, 2019 | 74.10 | 74.39 | 73.69 | 74.22 | 1,007,916 | +0.23(+0.31%) |
Apr 22, 2019 | 74.95 | 75.09 | 73.86 | 73.98 | 961,182 | -1.38(-1.84%) |
Apr 18, 2019 | 74.92 | 75.77 | 74.51 | 75.37 | 1,485,771 | +0.84(+1.13%) |
Apr 17, 2019 | 74.63 | 75.27 | 74.17 | 74.53 | 1,616,429 | +0.09(+0.12%) |
Apr 16, 2019 | 73.29 | 74.46 | 73.04 | 74.44 | 1,077,424 | +1.28(+1.74%) |
Apr 15, 2019 | 74.10 | 74.30 | 72.68 | 73.16 | 913,050 | -1.09(-1.47%) |
Apr 12, 2019 | 73.16 | 74.49 | 73.00 | 74.25 | 1,183,839 | +1.77(+2.44%) |
Apr 11, 2019 | 71.91 | 72.51 | 71.39 | 72.48 | 937,248 | +0.57(+0.79%) |
Apr 10, 2019 | 71.57 | 72.08 | 71.06 | 71.91 | 869,092 | +0.40(+0.55%) |
Apr 09, 2019 | 72.38 | 72.44 | 71.42 | 71.52 | 1,005,084 | -1.42(-1.95%) |
Apr 08, 2019 | 73.50 | 73.60 | 72.58 | 72.94 | 1,177,495 | -0.79(-1.08%) |
Apr 05, 2019 | 73.89 | 74.27 | 73.54 | 73.73 | 1,085,918 | +0.15(+0.21%) |
Apr 04, 2019 | 72.60 | 73.59 | 72.34 | 73.58 | 1,171,692 | +1.06(+1.47%) |
Apr 03, 2019 | 72.59 | 73.01 | 71.74 | 72.51 | 1,222,134 | +0.21(+0.29%) |
Apr 02, 2019 | 72.15 | 72.94 | 71.74 | 72.30 | 1,063,190 | +0.09(+0.12%) |
Apr 01, 2019 | 71.69 | 72.31 | 71.00 | 72.21 | 1,940,274 | +0.92(+1.29%) |
Mar 29, 2019 | 70.79 | 71.98 | 69.68 | 71.30 | 2,609,431 | +0.74(+1.06%) |
Mar 28, 2019 | 69.31 | 70.62 | 69.07 | 70.55 | 2,084,052 | +0.93(+1.33%) |
Mar 27, 2019 | 69.97 | 70.71 | 69.38 | 69.62 | 1,682,263 | -0.18(-0.26%) |
Mar 26, 2019 | 68.28 | 69.95 | 67.95 | 69.81 | 1,714,009 | +2.09(+3.08%) |
Mar 25, 2019 | 67.70 | 68.37 | 67.03 | 67.72 | 1,510,310 | -0.03(-0.04%) |
Mar 22, 2019 | 70.95 | 71.37 | 67.34 | 67.75 | 3,042,061 | -3.69(-5.17%) |
Mar 21, 2019 | 69.92 | 72.06 | 69.63 | 71.44 | 2,179,007 | +1.34(+1.92%) |
Mar 20, 2019 | 69.43 | 70.61 | 68.66 | 70.10 | 3,185,686 | +0.14(+0.19%) |
Mar 19, 2019 | 70.11 | 70.40 | 69.61 | 69.96 | 2,194,200 | +0.23(+0.33%) |
Mar 18, 2019 | 68.98 | 69.97 | 68.69 | 69.73 | 1,445,498 | +0.95(+1.38%) |
Mar 15, 2019 | 69.67 | 70.42 | 68.66 | 68.78 | 2,130,270 | -1.10(-1.58%) |
Mar 14, 2019 | 69.78 | 70.32 | 69.63 | 69.88 | 1,865,117 | -0.20(-0.29%) |
Mar 13, 2019 | 69.43 | 70.29 | 69.24 | 70.09 | 2,619,910 | +0.66(+0.95%) |
Mar 12, 2019 | 68.66 | 69.95 | 68.43 | 69.43 | 2,001,378 | +0.66(+0.96%) |
Mar 11, 2019 | 67.41 | 68.99 | 67.26 | 68.77 | 2,039,850 | +0.96(+1.41%) |
Mar 08, 2019 | 66.63 | 67.96 | 66.12 | 67.81 | 2,400,354 | +0.38(+0.56%) |
Mar 07, 2019 | 66.53 | 67.45 | 65.85 | 67.44 | 2,071,969 | +0.70(+1.04%) |
Mar 06, 2019 | 70.13 | 70.27 | 66.35 | 66.74 | 3,724,492 | -3.91(-5.53%) |
Mar 05, 2019 | 70.64 | 71.03 | 69.87 | 70.65 | 2,634,650 | -0.57(-0.80%) |
Mar 04, 2019 | 69.63 | 71.55 | 69.63 | 71.22 | 2,434,615 | +1.18(+1.68%) |