Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.13 | 63.66 | 60.91 | 63.01 | 1,847,915 | +0.44(+0.70%) |
May 30, 2019 | 63.74 | 64.31 | 62.78 | 62.57 | 1,335,972 | -1.21(-1.89%) |
May 29, 2019 | 62.20 | 63.82 | 61.83 | 63.77 | 2,258,601 | +1.37(+2.19%) |
May 28, 2019 | 64.36 | 64.71 | 61.93 | 62.41 | 5,505,220 | -1.96(-3.05%) |
May 24, 2019 | 65.29 | 65.75 | 64.22 | 64.37 | 1,580,575 | -0.34(-0.52%) |
May 23, 2019 | 65.33 | 65.82 | 63.47 | 64.71 | 2,046,313 | -1.67(-2.51%) |
May 22, 2019 | 66.22 | 66.71 | 65.16 | 66.38 | 1,444,145 | -0.58(-0.86%) |
May 21, 2019 | 66.76 | 67.60 | 66.44 | 66.95 | 1,807,269 | +0.74(+1.11%) |
May 20, 2019 | 66.43 | 67.14 | 65.93 | 66.22 | 1,440,852 | -0.81(-1.21%) |
May 17, 2019 | 67.41 | 68.14 | 66.92 | 67.02 | 1,725,677 | -0.60(-0.88%) |
May 16, 2019 | 66.88 | 68.04 | 66.70 | 67.62 | 1,673,416 | +0.79(+1.18%) |
May 15, 2019 | 66.79 | 67.86 | 66.11 | 66.83 | 1,489,940 | -0.09(-0.13%) |
May 14, 2019 | 65.72 | 67.40 | 65.59 | 66.92 | 2,373,326 | +1.47(+2.24%) |
May 13, 2019 | 64.85 | 66.19 | 64.66 | 65.46 | 2,743,573 | -2.22(-3.29%) |
May 10, 2019 | 64.45 | 68.01 | 64.33 | 67.68 | 4,219,080 | +2.89(+4.46%) |
May 09, 2019 | 62.73 | 64.99 | 59.84 | 64.79 | 3,695,408 | +1.13(+1.77%) |
May 08, 2019 | 64.82 | 64.95 | 63.63 | 63.66 | 2,278,372 | -1.40(-2.15%) |
May 07, 2019 | 63.92 | 65.32 | 63.40 | 65.06 | 2,777,139 | +0.92(+1.43%) |
May 06, 2019 | 62.83 | 64.46 | 62.67 | 64.14 | 1,211,116 | -0.15(-0.23%) |
May 03, 2019 | 64.22 | 64.58 | 63.83 | 64.29 | 1,453,925 | +0.22(+0.34%) |
May 02, 2019 | 63.85 | 64.67 | 63.16 | 64.07 | 1,650,780 | -0.20(-0.31%) |
May 01, 2019 | 64.25 | 65.02 | 64.06 | 64.27 | 1,428,015 | +0.10(+0.16%) |
Apr 30, 2019 | 64.83 | 64.96 | 64.02 | 64.17 | 1,341,521 | -0.64(-0.98%) |
Apr 29, 2019 | 64.98 | 65.18 | 64.51 | 64.81 | 1,429,553 | -0.42(-0.64%) |
Apr 26, 2019 | 64.41 | 65.26 | 63.74 | 65.23 | 1,367,084 | +0.49(+0.75%) |
Apr 25, 2019 | 65.57 | 65.60 | 64.63 | 64.74 | 1,082,634 | -0.70(-1.07%) |
Apr 24, 2019 | 66.64 | 67.18 | 65.39 | 65.44 | 901,709 | -1.42(-2.12%) |
Apr 23, 2019 | 66.66 | 67.29 | 66.47 | 66.85 | 1,415,271 | +0.52(+0.78%) |
Apr 22, 2019 | 64.97 | 66.46 | 64.82 | 66.34 | 1,865,716 | +1.52(+2.34%) |
Apr 18, 2019 | 65.50 | 65.90 | 64.64 | 64.82 | 1,247,854 | -0.73(-1.11%) |
Apr 17, 2019 | 65.77 | 65.83 | 64.64 | 65.55 | 2,396,112 | +0.06(+0.09%) |
Apr 16, 2019 | 66.10 | 66.56 | 65.13 | 65.49 | 1,373,715 | -0.79(-1.19%) |
Apr 15, 2019 | 66.82 | 67.15 | 65.65 | 66.28 | 1,459,256 | -1.05(-1.56%) |
Apr 12, 2019 | 68.06 | 68.33 | 67.07 | 67.32 | 1,613,867 | +0.40(+0.60%) |
Apr 11, 2019 | 67.16 | 67.28 | 66.51 | 66.92 | 1,103,987 | +0.06(+0.09%) |
Apr 10, 2019 | 66.83 | 67.19 | 66.35 | 66.86 | 1,451,662 | -0.13(-0.19%) |
Apr 09, 2019 | 67.79 | 67.79 | 66.81 | 66.99 | 1,503,558 | -0.82(-1.21%) |
Apr 08, 2019 | 67.62 | 67.85 | 66.94 | 67.81 | 1,248,064 | +0.43(+0.64%) |
Apr 05, 2019 | 67.41 | 68.00 | 67.24 | 67.38 | 1,236,623 | +0.04(+0.06%) |
Apr 04, 2019 | 66.81 | 67.52 | 66.40 | 67.34 | 1,334,591 | +0.62(+0.93%) |
Apr 03, 2019 | 67.34 | 67.75 | 66.22 | 66.72 | 1,239,522 | -0.62(-0.92%) |
Apr 02, 2019 | 67.46 | 68.04 | 66.78 | 67.34 | 1,247,998 | -0.43(-0.63%) |
Apr 01, 2019 | 68.80 | 69.29 | 67.71 | 67.77 | 1,820,469 | -0.40(-0.59%) |
Mar 29, 2019 | 67.11 | 68.67 | 66.45 | 68.17 | 3,528,668 | +2.10(+3.18%) |
Mar 28, 2019 | 67.00 | 67.14 | 65.23 | 66.07 | 1,791,716 | -0.13(-0.20%) |
Mar 27, 2019 | 66.95 | 67.24 | 65.87 | 66.20 | 1,162,025 | -0.89(-1.32%) |
Mar 26, 2019 | 67.71 | 68.25 | 66.52 | 67.08 | 1,005,249 | +0.17(+0.25%) |
Mar 25, 2019 | 67.04 | 67.33 | 66.14 | 66.91 | 996,866 | -0.50(-0.74%) |
Mar 22, 2019 | 68.81 | 69.46 | 67.01 | 67.41 | 1,824,250 | -1.69(-2.44%) |
Mar 21, 2019 | 67.74 | 69.18 | 67.74 | 69.10 | 1,256,618 | +0.91(+1.33%) |
Mar 20, 2019 | 68.35 | 69.04 | 67.73 | 68.19 | 1,302,803 | -0.47(-0.68%) |
Mar 19, 2019 | 70.06 | 70.06 | 68.33 | 68.66 | 1,270,275 | -0.85(-1.22%) |
Mar 18, 2019 | 68.56 | 69.79 | 68.56 | 69.51 | 1,597,928 | +0.81(+1.18%) |
Mar 15, 2019 | 68.96 | 69.06 | 67.90 | 68.70 | 1,384,633 | -0.30(-0.43%) |
Mar 14, 2019 | 69.73 | 69.73 | 68.74 | 69.00 | 1,231,347 | -0.12(-0.17%) |
Mar 13, 2019 | 69.81 | 70.40 | 68.86 | 69.12 | 1,773,900 | -0.28(-0.40%) |
Mar 12, 2019 | 68.71 | 69.55 | 68.08 | 69.40 | 2,301,500 | +1.59(+2.34%) |
Mar 11, 2019 | 66.25 | 67.90 | 65.82 | 67.81 | 2,373,817 | +1.71(+2.58%) |
Mar 08, 2019 | 64.71 | 66.33 | 64.61 | 66.11 | 1,535,049 | -0.47(-0.70%) |
Mar 07, 2019 | 65.48 | 66.92 | 64.92 | 66.58 | 1,758,363 | +1.20(+1.83%) |
Mar 06, 2019 | 66.52 | 66.64 | 65.13 | 65.38 | 1,592,768 | -0.97(-1.46%) |
Mar 05, 2019 | 65.26 | 66.46 | 65.03 | 66.35 | 2,172,256 | +1.53(+2.35%) |
Mar 04, 2019 | 66.81 | 66.91 | 64.17 | 64.82 | 5,566,593 | +1.00(+1.56%) |