Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.87 | 62.87 | 62.11 | 62.11 | 3,781 | -1.57(-2.47%) |
May 30, 2019 | 63.75 | 63.75 | 63.37 | 63.69 | 6,439 | +0.35(+0.55%) |
May 29, 2019 | 63.39 | 63.53 | 63.18 | 63.34 | 3,568 | -0.25(-0.39%) |
May 28, 2019 | 64.23 | 64.23 | 63.58 | 63.58 | 890 | -0.79(-1.23%) |
May 24, 2019 | 64.22 | 64.42 | 64.13 | 64.37 | 4,096 | +0.72(+1.14%) |
May 23, 2019 | 64.24 | 64.24 | 63.51 | 63.65 | 3,301 | -1.31(-2.02%) |
May 22, 2019 | 65.68 | 65.68 | 64.93 | 64.96 | 1,523 | -0.59(-0.91%) |
May 21, 2019 | 65.20 | 65.69 | 65.20 | 65.55 | 3,846 | +0.87(+1.34%) |
May 20, 2019 | 65.12 | 65.20 | 64.69 | 64.69 | 3,191 | -0.13(-0.20%) |
May 17, 2019 | 65.27 | 65.81 | 64.82 | 64.82 | 24,790 | -0.79(-1.21%) |
May 16, 2019 | 65.89 | 66.32 | 65.61 | 65.61 | 9,229 | -0.11(-0.17%) |
May 15, 2019 | 65.05 | 65.75 | 64.98 | 65.72 | 52,972 | +0.29(+0.44%) |
May 14, 2019 | 64.96 | 65.68 | 64.96 | 65.43 | 19,966 | +0.78(+1.21%) |
May 13, 2019 | 65.76 | 65.76 | 64.53 | 64.65 | 1,364 | -2.23(-3.34%) |
May 10, 2019 | 66.57 | 66.89 | 65.66 | 66.89 | 39,916 | -0.07(-0.10%) |
May 09, 2019 | 67.36 | 67.36 | 66.20 | 66.95 | 9,446 | -1.21(-1.77%) |
May 08, 2019 | 68.42 | 68.51 | 68.16 | 68.16 | 5,710 | +0.18(+0.27%) |
May 07, 2019 | 69.35 | 69.35 | 67.46 | 67.98 | 4,440 | -1.10(-1.59%) |
May 06, 2019 | 68.56 | 69.25 | 68.37 | 69.08 | 2,232 | -0.74(-1.06%) |
May 03, 2019 | 69.06 | 69.82 | 69.06 | 69.82 | 8,403 | +1.07(+1.56%) |
May 02, 2019 | 69.30 | 69.30 | 68.31 | 68.75 | 2,234 | -0.29(-0.41%) |
May 01, 2019 | 69.57 | 69.75 | 69.03 | 69.03 | 13,713 | -0.65(-0.94%) |
Apr 30, 2019 | 69.67 | 69.68 | 69.28 | 69.68 | 1,655 | -0.11(-0.16%) |
Apr 29, 2019 | 69.58 | 70.03 | 69.58 | 69.80 | 2,426 | +0.29(+0.41%) |
Apr 26, 2019 | 69.30 | 69.55 | 69.25 | 69.51 | 5,672 | +0.04(+0.06%) |
Apr 25, 2019 | 70.42 | 70.42 | 69.44 | 69.47 | 3,013 | -1.42(-2.00%) |
Apr 24, 2019 | 71.23 | 71.38 | 70.63 | 70.89 | 9,152 | -0.28(-0.40%) |
Apr 23, 2019 | 70.94 | 71.18 | 70.70 | 71.18 | 5,825 | +0.29(+0.42%) |
Apr 22, 2019 | 70.39 | 70.88 | 70.36 | 70.88 | 3,544 | +0.34(+0.48%) |
Apr 18, 2019 | 70.67 | 70.67 | 70.03 | 70.54 | 1,680 | +0.05(+0.07%) |
Apr 17, 2019 | 71.31 | 71.31 | 70.17 | 70.49 | 21,211 | -0.71(-1.00%) |
Apr 16, 2019 | 70.95 | 71.22 | 70.86 | 71.20 | 4,465 | +0.45(+0.64%) |
Apr 15, 2019 | 71.40 | 71.40 | 70.64 | 70.75 | 7,254 | -0.32(-0.45%) |
Apr 12, 2019 | 70.63 | 71.07 | 70.63 | 71.07 | 1,155 | +0.54(+0.77%) |
Apr 11, 2019 | 70.41 | 70.53 | 70.26 | 70.53 | 1,721 | -0.04(-0.06%) |
Apr 10, 2019 | 69.72 | 70.61 | 69.71 | 70.57 | 34,698 | +1.15(+1.66%) |
Apr 09, 2019 | 69.36 | 69.76 | 69.36 | 69.42 | 2,560 | -0.40(-0.57%) |
Apr 08, 2019 | 70.03 | 70.03 | 69.26 | 69.82 | 2,266 | -0.00(-0.01%) |
Apr 05, 2019 | 69.73 | 69.98 | 69.73 | 69.82 | 2,100 | +0.34(+0.48%) |
Apr 04, 2019 | 69.41 | 69.62 | 69.15 | 69.49 | 27,165 | +0.36(+0.52%) |
Apr 03, 2019 | 68.97 | 69.46 | 68.92 | 69.13 | 8,025 | +0.65(+0.94%) |
Apr 02, 2019 | 68.46 | 68.64 | 68.46 | 68.48 | 2,635 | +0.10(+0.14%) |
Apr 01, 2019 | 68.06 | 68.39 | 68.02 | 68.39 | 13,752 | +1.07(+1.59%) |
Mar 29, 2019 | 67.43 | 67.43 | 67.05 | 67.31 | 3,046 | +0.29(+0.43%) |
Mar 28, 2019 | 67.30 | 67.42 | 66.84 | 67.02 | 20,549 | +0.21(+0.32%) |
Mar 27, 2019 | 67.23 | 67.23 | 66.43 | 66.81 | 5,375 | -0.38(-0.56%) |
Mar 26, 2019 | 67.14 | 67.19 | 66.95 | 67.19 | 1,806 | +0.70(+1.05%) |
Mar 25, 2019 | 66.40 | 66.71 | 65.93 | 66.49 | 2,452 | +0.05(+0.07%) |
Mar 22, 2019 | 67.33 | 67.33 | 66.44 | 66.44 | 29,202 | -1.67(-2.46%) |
Mar 21, 2019 | 67.75 | 68.18 | 67.75 | 68.11 | 2,545 | +1.27(+1.91%) |
Mar 20, 2019 | 67.14 | 67.54 | 66.84 | 66.84 | 12,424 | -0.46(-0.69%) |
Mar 19, 2019 | 67.86 | 67.86 | 67.30 | 67.30 | 2,081 | -0.64(-0.94%) |
Mar 18, 2019 | 67.85 | 68.09 | 67.50 | 67.94 | 5,730 | +0.12(+0.18%) |
Mar 15, 2019 | 67.95 | 68.03 | 67.82 | 67.82 | 2,631 | +0.48(+0.71%) |
Mar 14, 2019 | 67.79 | 67.79 | 67.21 | 67.35 | 74,988 | -0.37(-0.55%) |
Mar 13, 2019 | 67.99 | 68.01 | 67.67 | 67.72 | 58,775 | +0.46(+0.68%) |
Mar 12, 2019 | 67.40 | 67.62 | 67.18 | 67.26 | 2,954 | -0.09(-0.14%) |
Mar 11, 2019 | 66.22 | 67.36 | 66.22 | 67.36 | 3,619 | +1.38(+2.09%) |
Mar 08, 2019 | 65.43 | 65.98 | 65.43 | 65.98 | 2,842 | -0.23(-0.34%) |
Mar 07, 2019 | 66.40 | 66.69 | 66.19 | 66.20 | 3,794 | -0.50(-0.75%) |
Mar 06, 2019 | 67.17 | 67.17 | 66.49 | 66.71 | 5,114 | -0.95(-1.40%) |
Mar 05, 2019 | 68.56 | 68.56 | 67.65 | 67.65 | 1,253 | -0.79(-1.16%) |
Mar 04, 2019 | 69.18 | 69.18 | 67.77 | 68.45 | 10,118 | -0.38(-0.55%) |