Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.00 | 68.91 | 67.73 | 68.33 | 2,152,782 | +0.39(+0.57%) |
May 30, 2019 | 67.20 | 67.95 | 66.93 | 67.95 | 1,741,171 | +0.88(+1.32%) |
May 29, 2019 | 67.69 | 67.88 | 66.74 | 67.06 | 2,131,103 | -0.34(-0.50%) |
May 28, 2019 | 68.84 | 69.14 | 67.39 | 67.40 | 2,575,557 | -1.23(-1.79%) |
May 24, 2019 | 68.48 | 68.92 | 68.45 | 68.63 | 1,670,331 | +0.19(+0.27%) |
May 23, 2019 | 67.31 | 68.46 | 67.26 | 68.44 | 2,089,341 | +0.95(+1.41%) |
May 22, 2019 | 67.26 | 67.58 | 66.93 | 67.49 | 1,365,934 | +0.19(+0.28%) |
May 21, 2019 | 66.86 | 67.47 | 66.72 | 67.31 | 1,764,316 | +0.65(+0.97%) |
May 20, 2019 | 67.37 | 67.64 | 66.20 | 66.66 | 1,526,994 | -0.68(-1.01%) |
May 17, 2019 | 66.62 | 67.43 | 66.40 | 67.34 | 1,612,209 | +0.47(+0.70%) |
May 16, 2019 | 66.14 | 67.16 | 66.04 | 66.87 | 1,634,829 | +0.66(+1.00%) |
May 15, 2019 | 65.51 | 66.62 | 65.49 | 66.20 | 1,387,428 | +0.51(+0.78%) |
May 14, 2019 | 65.13 | 65.75 | 65.02 | 65.69 | 1,890,652 | +0.33(+0.50%) |
May 13, 2019 | 64.08 | 65.43 | 64.02 | 65.36 | 2,282,691 | +0.87(+1.34%) |
May 10, 2019 | 63.22 | 64.58 | 63.13 | 64.50 | 1,304,260 | +1.21(+1.91%) |
May 09, 2019 | 62.65 | 63.32 | 62.31 | 63.29 | 1,361,766 | +0.66(+1.05%) |
May 08, 2019 | 62.78 | 63.51 | 62.60 | 62.63 | 1,275,555 | -0.07(-0.12%) |
May 07, 2019 | 63.33 | 63.33 | 62.23 | 62.71 | 1,515,163 | -0.52(-0.82%) |
May 06, 2019 | 63.32 | 63.75 | 62.96 | 63.22 | 1,140,364 | -0.37(-0.59%) |
May 03, 2019 | 62.84 | 63.70 | 62.64 | 63.60 | 1,261,105 | +0.92(+1.46%) |
May 02, 2019 | 62.30 | 62.95 | 62.16 | 62.68 | 2,106,696 | +0.40(+0.64%) |
May 01, 2019 | 62.23 | 63.22 | 61.91 | 62.28 | 2,350,105 | +0.28(+0.46%) |
Apr 30, 2019 | 60.84 | 62.37 | 60.56 | 62.00 | 3,221,927 | +1.28(+2.11%) |
Apr 29, 2019 | 61.83 | 62.01 | 60.64 | 60.72 | 1,350,949 | -1.29(-2.08%) |
Apr 26, 2019 | 61.88 | 62.26 | 61.38 | 62.01 | 1,174,796 | +0.66(+1.07%) |
Apr 25, 2019 | 60.94 | 61.45 | 60.68 | 61.35 | 1,530,178 | +0.26(+0.42%) |
Apr 24, 2019 | 60.84 | 61.29 | 60.41 | 61.09 | 1,907,622 | +0.62(+1.02%) |
Apr 23, 2019 | 60.11 | 60.74 | 59.70 | 60.48 | 1,727,717 | +0.78(+1.31%) |
Apr 22, 2019 | 60.68 | 60.87 | 59.21 | 59.70 | 2,393,067 | -1.23(-2.02%) |
Apr 18, 2019 | 60.32 | 61.11 | 59.95 | 60.93 | 1,555,976 | +0.82(+1.36%) |
Apr 17, 2019 | 61.48 | 61.51 | 59.75 | 60.11 | 2,078,275 | -1.22(-1.99%) |
Apr 16, 2019 | 63.51 | 63.64 | 61.14 | 61.34 | 2,376,679 | -2.26(-3.56%) |
Apr 15, 2019 | 63.64 | 63.73 | 63.26 | 63.60 | 1,290,054 | -0.02(-0.03%) |
Apr 12, 2019 | 63.07 | 63.61 | 62.62 | 63.61 | 1,607,666 | -0.04(-0.07%) |
Apr 11, 2019 | 63.49 | 64.01 | 63.28 | 63.66 | 2,093,674 | +0.00(+0.00%) |
Apr 10, 2019 | 63.39 | 63.73 | 63.18 | 63.66 | 1,835,892 | +0.61(+0.96%) |
Apr 09, 2019 | 63.09 | 63.20 | 62.84 | 63.05 | 1,916,901 | +0.03(+0.05%) |
Apr 08, 2019 | 64.01 | 64.16 | 62.99 | 63.02 | 2,300,293 | -0.82(-1.29%) |
Apr 05, 2019 | 63.39 | 63.91 | 63.26 | 63.84 | 2,052,917 | +0.15(+0.24%) |
Apr 04, 2019 | 64.23 | 64.23 | 63.33 | 63.69 | 1,513,983 | -0.58(-0.91%) |
Apr 03, 2019 | 64.42 | 64.72 | 63.86 | 64.27 | 1,769,446 | -0.32(-0.49%) |
Apr 02, 2019 | 64.26 | 64.64 | 63.43 | 64.59 | 2,752,322 | +0.48(+0.75%) |
Apr 01, 2019 | 64.61 | 64.61 | 63.33 | 64.11 | 2,694,235 | -0.45(-0.70%) |
Mar 29, 2019 | 65.31 | 65.35 | 64.41 | 64.55 | 3,213,409 | -0.82(-1.25%) |
Mar 28, 2019 | 65.17 | 65.39 | 64.75 | 65.37 | 2,339,131 | +0.42(+0.65%) |
Mar 27, 2019 | 65.36 | 65.63 | 64.78 | 64.95 | 2,432,326 | -0.54(-0.83%) |
Mar 26, 2019 | 65.54 | 65.62 | 65.12 | 65.49 | 1,859,255 | +0.27(+0.41%) |
Mar 25, 2019 | 64.82 | 65.54 | 64.47 | 65.22 | 2,333,321 | +0.48(+0.75%) |
Mar 22, 2019 | 64.70 | 66.06 | 64.70 | 64.74 | 3,481,834 | +0.12(+0.19%) |
Mar 21, 2019 | 62.78 | 64.61 | 62.62 | 64.61 | 3,779,283 | +1.81(+2.87%) |
Mar 20, 2019 | 62.77 | 63.16 | 61.95 | 62.81 | 2,524,454 | +0.19(+0.31%) |
Mar 19, 2019 | 62.98 | 63.14 | 62.42 | 62.62 | 3,070,631 | -0.42(-0.66%) |
Mar 18, 2019 | 64.40 | 64.50 | 62.67 | 63.03 | 3,435,214 | -1.26(-1.97%) |
Mar 15, 2019 | 64.89 | 65.09 | 64.09 | 64.30 | 6,159,835 | -0.49(-0.76%) |
Mar 14, 2019 | 64.43 | 64.80 | 64.26 | 64.79 | 2,664,269 | +0.42(+0.65%) |
Mar 13, 2019 | 64.09 | 64.55 | 64.06 | 64.37 | 2,617,395 | +0.43(+0.68%) |
Mar 12, 2019 | 63.72 | 64.18 | 63.65 | 63.94 | 2,681,471 | +0.32(+0.51%) |
Mar 11, 2019 | 62.54 | 63.63 | 62.54 | 63.61 | 2,626,137 | +1.25(+2.00%) |
Mar 08, 2019 | 62.47 | 63.07 | 61.85 | 62.37 | 2,699,398 | -0.11(-0.17%) |
Mar 07, 2019 | 62.12 | 62.80 | 62.07 | 62.47 | 3,231,030 | +0.65(+1.05%) |
Mar 06, 2019 | 62.28 | 62.42 | 61.69 | 61.83 | 2,101,894 | -0.45(-0.72%) |
Mar 05, 2019 | 61.97 | 62.68 | 61.97 | 62.28 | 2,998,855 | +0.25(+0.40%) |
Mar 04, 2019 | 61.77 | 62.16 | 61.15 | 62.03 | 2,655,406 | +0.46(+0.74%) |