Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.50 | 64.90 | 64.50 | 64.50 | 15,624 | -0.68(-1.05%) |
May 30, 2019 | 65.31 | 65.39 | 65.15 | 65.18 | 6,990 | +0.04(+0.05%) |
May 29, 2019 | 65.17 | 65.17 | 65.03 | 65.14 | 14,402 | -0.21(-0.33%) |
May 28, 2019 | 65.62 | 65.62 | 65.28 | 65.36 | 5,130 | -0.18(-0.27%) |
May 24, 2019 | 65.62 | 65.62 | 65.54 | 65.54 | 7,946 | -0.08(-0.12%) |
May 23, 2019 | 65.85 | 65.85 | 65.54 | 65.61 | 12,726 | -0.44(-0.67%) |
May 22, 2019 | 66.04 | 66.10 | 65.89 | 66.06 | 14,254 | -0.03(-0.05%) |
May 21, 2019 | 66.00 | 66.11 | 66.00 | 66.09 | 8,503 | +0.21(+0.31%) |
May 20, 2019 | 65.88 | 66.00 | 65.84 | 65.88 | 4,859 | +0.01(+0.02%) |
May 17, 2019 | 65.67 | 65.98 | 65.67 | 65.87 | 5,522 | +0.01(+0.02%) |
May 16, 2019 | 65.77 | 66.00 | 65.77 | 65.86 | 6,784 | +0.19(+0.29%) |
May 15, 2019 | 65.49 | 65.68 | 65.42 | 65.67 | 17,814 | -0.03(-0.05%) |
May 14, 2019 | 65.71 | 65.86 | 65.70 | 65.70 | 583,498 | +0.11(+0.17%) |
May 13, 2019 | 65.81 | 65.82 | 65.56 | 65.59 | 74,407 | -0.71(-1.06%) |
May 10, 2019 | 66.09 | 66.29 | 65.90 | 66.29 | 93,879 | +0.17(+0.26%) |
May 09, 2019 | 66.10 | 66.13 | 65.87 | 66.12 | 10,878 | -0.15(-0.23%) |
May 08, 2019 | 66.23 | 66.39 | 66.17 | 66.28 | 9,625 | +0.05(+0.08%) |
May 07, 2019 | 66.52 | 66.52 | 66.15 | 66.22 | 11,858 | -0.46(-0.69%) |
May 06, 2019 | 66.45 | 66.68 | 66.31 | 66.68 | 21,281 | -0.06(-0.08%) |
May 03, 2019 | 66.69 | 66.76 | 66.66 | 66.73 | 15,354 | +0.12(+0.18%) |
May 02, 2019 | 66.62 | 66.67 | 66.57 | 66.62 | 197,660 | +0.15(+0.22%) |
May 01, 2019 | 66.57 | 66.68 | 66.47 | 66.47 | 7,952 | -0.13(-0.20%) |
Apr 30, 2019 | 66.68 | 66.68 | 66.61 | 66.61 | 4,429 | -0.07(-0.11%) |
Apr 29, 2019 | 66.72 | 66.74 | 66.67 | 66.68 | 11,574 | +0.08(+0.11%) |
Apr 26, 2019 | 66.51 | 66.61 | 66.51 | 66.60 | 7,303 | +0.03(+0.05%) |
Apr 25, 2019 | 66.51 | 66.59 | 66.44 | 66.57 | 14,736 | +0.09(+0.13%) |
Apr 24, 2019 | 66.54 | 66.59 | 66.48 | 66.48 | 9,662 | -0.19(-0.28%) |
Apr 23, 2019 | 66.53 | 66.69 | 66.52 | 66.67 | 14,228 | +0.15(+0.23%) |
Apr 22, 2019 | 66.53 | 66.58 | 66.50 | 66.52 | 19,908 | -0.06(-0.08%) |
Apr 18, 2019 | 66.78 | 66.78 | 66.51 | 66.57 | 11,361 | -0.06(-0.10%) |
Apr 17, 2019 | 66.90 | 66.90 | 66.61 | 66.64 | 12,747 | -0.15(-0.22%) |
Apr 16, 2019 | 66.83 | 66.83 | 66.78 | 66.78 | 15,925 | +0.05(+0.08%) |
Apr 15, 2019 | 66.81 | 66.81 | 66.72 | 66.73 | 10,529 | -0.10(-0.15%) |
Apr 12, 2019 | 66.78 | 66.83 | 66.68 | 66.83 | 37,870 | +0.24(+0.35%) |
Apr 11, 2019 | 66.45 | 66.60 | 66.45 | 66.60 | 8,791 | +0.21(+0.32%) |
Apr 10, 2019 | 66.28 | 66.38 | 66.22 | 66.38 | 12,852 | +0.22(+0.33%) |
Apr 09, 2019 | 66.19 | 66.26 | 66.16 | 66.17 | 43,088 | -0.11(-0.16%) |
Apr 08, 2019 | 66.25 | 66.31 | 66.23 | 66.28 | 15,579 | +0.01(+0.01%) |
Apr 05, 2019 | 66.27 | 66.31 | 66.25 | 66.27 | 10,008 | +0.11(+0.17%) |
Apr 04, 2019 | 66.10 | 66.16 | 66.08 | 66.16 | 8,085 | +0.07(+0.11%) |
Apr 03, 2019 | 66.12 | 66.19 | 66.09 | 66.09 | 11,915 | +0.06(+0.10%) |
Apr 02, 2019 | 66.03 | 66.03 | 65.88 | 66.02 | 17,841 | -0.03(-0.05%) |
Apr 01, 2019 | 66.01 | 66.12 | 66.00 | 66.05 | 17,459 | +0.21(+0.32%) |
Mar 29, 2019 | 65.78 | 65.86 | 65.77 | 65.84 | 11,683 | +0.28(+0.43%) |
Mar 28, 2019 | 65.45 | 65.58 | 65.44 | 65.56 | 12,695 | +0.19(+0.29%) |
Mar 27, 2019 | 65.34 | 65.43 | 65.18 | 65.37 | 11,979 | +0.01(+0.01%) |
Mar 26, 2019 | 65.56 | 65.56 | 65.34 | 65.37 | 11,654 | +0.04(+0.06%) |
Mar 25, 2019 | 65.43 | 65.46 | 65.19 | 65.33 | 11,245 | -0.11(-0.16%) |
Mar 22, 2019 | 65.71 | 65.71 | 65.41 | 65.44 | 10,460 | -0.45(-0.69%) |
Mar 21, 2019 | 65.78 | 65.93 | 65.78 | 65.89 | 19,341 | +0.01(+0.01%) |
Mar 20, 2019 | 65.75 | 66.01 | 65.67 | 65.88 | 11,171 | +0.07(+0.10%) |
Mar 19, 2019 | 65.86 | 65.94 | 65.77 | 65.81 | 20,429 | +0.04(+0.07%) |
Mar 18, 2019 | 65.76 | 65.84 | 65.73 | 65.77 | 19,944 | +0.01(+0.01%) |
Mar 15, 2019 | 65.79 | 65.86 | 65.76 | 65.76 | 23,638 | -0.02(-0.03%) |
Mar 14, 2019 | 65.83 | 65.86 | 65.76 | 65.78 | 13,854 | +0.02(+0.03%) |
Mar 13, 2019 | 65.73 | 65.80 | 65.73 | 65.76 | 7,235 | +0.17(+0.25%) |
Mar 12, 2019 | 65.59 | 65.67 | 65.56 | 65.60 | 13,166 | +0.06(+0.09%) |
Mar 11, 2019 | 65.28 | 65.55 | 65.28 | 65.54 | 17,277 | +0.24(+0.37%) |
Mar 08, 2019 | 65.26 | 65.30 | 65.12 | 65.30 | 13,992 | -0.14(-0.21%) |
Mar 07, 2019 | 65.56 | 65.56 | 65.37 | 65.43 | 12,180 | -0.13(-0.19%) |
Mar 06, 2019 | 65.67 | 65.67 | 65.52 | 65.56 | 38,739 | -0.19(-0.29%) |
Mar 05, 2019 | 65.79 | 65.79 | 65.71 | 65.75 | 29,244 | +0.04(+0.05%) |
Mar 04, 2019 | 65.94 | 66.02 | 65.69 | 65.71 | 15,977 | -0.22(-0.33%) |