Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.94 | 62.50 | 61.65 | 62.18 | 959,000 | -0.18(-0.29%) |
May 30, 2019 | 62.46 | 63.05 | 62.17 | 62.36 | 667,534 | -0.04(-0.07%) |
May 29, 2019 | 63.06 | 63.06 | 62.12 | 62.41 | 712,233 | -0.70(-1.11%) |
May 28, 2019 | 64.29 | 64.68 | 63.09 | 63.11 | 1,450,644 | -0.96(-1.50%) |
May 24, 2019 | 63.30 | 64.15 | 63.30 | 64.07 | 677,413 | +0.87(+1.38%) |
May 23, 2019 | 62.76 | 63.20 | 62.54 | 63.19 | 888,168 | -0.10(-0.16%) |
May 22, 2019 | 62.76 | 63.36 | 62.48 | 63.30 | 833,448 | +0.22(+0.36%) |
May 21, 2019 | 62.35 | 63.22 | 62.35 | 63.07 | 682,884 | +0.82(+1.32%) |
May 20, 2019 | 62.72 | 62.80 | 62.07 | 62.25 | 816,909 | -0.57(-0.91%) |
May 17, 2019 | 62.23 | 62.92 | 62.02 | 62.82 | 878,231 | +0.22(+0.36%) |
May 16, 2019 | 61.94 | 62.64 | 61.78 | 62.59 | 777,581 | +0.69(+1.12%) |
May 15, 2019 | 61.41 | 62.31 | 61.25 | 61.90 | 633,015 | +0.20(+0.32%) |
May 14, 2019 | 61.01 | 61.79 | 60.92 | 61.70 | 794,648 | +0.64(+1.05%) |
May 13, 2019 | 60.29 | 61.13 | 60.29 | 61.06 | 712,711 | -0.07(-0.12%) |
May 10, 2019 | 60.63 | 61.13 | 60.14 | 61.13 | 491,947 | +0.33(+0.54%) |
May 09, 2019 | 60.35 | 60.92 | 60.09 | 60.81 | 550,650 | +0.09(+0.14%) |
May 08, 2019 | 61.29 | 61.81 | 60.71 | 60.72 | 418,735 | -0.42(-0.69%) |
May 07, 2019 | 62.13 | 62.41 | 60.80 | 61.14 | 714,046 | -1.19(-1.90%) |
May 06, 2019 | 62.12 | 62.67 | 61.95 | 62.33 | 467,911 | -0.33(-0.52%) |
May 03, 2019 | 62.90 | 63.27 | 62.30 | 62.65 | 624,304 | -0.08(-0.13%) |
May 02, 2019 | 63.72 | 64.34 | 62.67 | 62.73 | 899,390 | -1.11(-1.74%) |
May 01, 2019 | 64.07 | 64.60 | 63.84 | 63.84 | 688,632 | -0.03(-0.05%) |
Apr 30, 2019 | 63.02 | 63.92 | 62.79 | 63.87 | 958,646 | +0.85(+1.35%) |
Apr 29, 2019 | 63.90 | 64.13 | 62.91 | 63.02 | 510,396 | -0.85(-1.32%) |
Apr 26, 2019 | 63.42 | 63.93 | 63.14 | 63.87 | 288,640 | +0.65(+1.03%) |
Apr 25, 2019 | 63.68 | 63.69 | 63.13 | 63.22 | 540,242 | -0.79(-1.23%) |
Apr 24, 2019 | 63.81 | 64.53 | 63.79 | 64.00 | 476,181 | +0.10(+0.16%) |
Apr 23, 2019 | 62.87 | 63.94 | 62.71 | 63.90 | 1,059,751 | +1.00(+1.59%) |
Apr 22, 2019 | 62.70 | 62.95 | 61.76 | 62.90 | 818,272 | -0.04(-0.06%) |
Apr 18, 2019 | 62.59 | 63.29 | 61.77 | 62.94 | 1,069,090 | +0.29(+0.46%) |
Apr 17, 2019 | 63.89 | 63.89 | 62.50 | 62.65 | 871,367 | -0.45(-0.71%) |
Apr 16, 2019 | 64.97 | 65.28 | 62.72 | 63.10 | 1,040,890 | -1.95(-2.99%) |
Apr 15, 2019 | 65.63 | 65.66 | 64.89 | 65.05 | 670,256 | -0.38(-0.59%) |
Apr 12, 2019 | 65.60 | 65.62 | 64.50 | 65.43 | 922,903 | -0.20(-0.30%) |
Apr 11, 2019 | 66.50 | 66.58 | 65.50 | 65.62 | 558,738 | -0.67(-1.01%) |
Apr 10, 2019 | 65.23 | 66.40 | 65.07 | 66.30 | 628,527 | +1.28(+1.97%) |
Apr 09, 2019 | 66.19 | 66.22 | 64.93 | 65.02 | 778,623 | -1.55(-2.34%) |
Apr 08, 2019 | 66.92 | 67.02 | 66.46 | 66.57 | 402,318 | -0.38(-0.57%) |
Apr 05, 2019 | 66.38 | 66.99 | 66.22 | 66.95 | 527,077 | +0.59(+0.88%) |
Apr 04, 2019 | 66.54 | 66.54 | 65.84 | 66.37 | 413,176 | +0.05(+0.08%) |
Apr 03, 2019 | 65.99 | 66.35 | 65.66 | 66.32 | 409,128 | +0.41(+0.63%) |
Apr 02, 2019 | 65.36 | 66.09 | 64.83 | 65.91 | 693,271 | +0.54(+0.82%) |
Apr 01, 2019 | 65.22 | 65.42 | 64.53 | 65.37 | 590,503 | +0.35(+0.54%) |
Mar 29, 2019 | 65.10 | 65.38 | 64.92 | 65.02 | 884,869 | +0.09(+0.13%) |
Mar 28, 2019 | 64.13 | 64.95 | 64.02 | 64.93 | 431,647 | +0.95(+1.49%) |
Mar 27, 2019 | 64.49 | 64.59 | 63.66 | 63.98 | 516,944 | -0.48(-0.74%) |
Mar 26, 2019 | 64.03 | 64.49 | 63.67 | 64.45 | 493,740 | +0.80(+1.26%) |
Mar 25, 2019 | 64.28 | 64.35 | 63.41 | 63.65 | 590,932 | -0.60(-0.94%) |
Mar 22, 2019 | 65.24 | 65.26 | 63.98 | 64.25 | 530,883 | -0.87(-1.34%) |
Mar 21, 2019 | 63.96 | 65.39 | 63.96 | 65.13 | 520,175 | +1.19(+1.86%) |
Mar 20, 2019 | 63.74 | 64.55 | 63.30 | 63.94 | 525,830 | +0.11(+0.18%) |
Mar 19, 2019 | 64.43 | 64.85 | 63.72 | 63.82 | 548,330 | -0.58(-0.90%) |
Mar 18, 2019 | 64.78 | 65.26 | 64.15 | 64.40 | 575,802 | -0.32(-0.50%) |
Mar 15, 2019 | 65.54 | 65.89 | 64.57 | 64.73 | 1,225,277 | -0.82(-1.25%) |
Mar 14, 2019 | 65.53 | 65.67 | 65.03 | 65.54 | 607,003 | +0.06(+0.10%) |
Mar 13, 2019 | 65.34 | 66.11 | 65.34 | 65.48 | 764,668 | -0.34(-0.52%) |
Mar 12, 2019 | 65.44 | 66.11 | 64.97 | 65.82 | 409,770 | +0.58(+0.89%) |
Mar 11, 2019 | 65.00 | 65.33 | 64.38 | 65.24 | 604,404 | +0.53(+0.82%) |
Mar 08, 2019 | 64.39 | 64.73 | 64.13 | 64.71 | 510,497 | -0.11(-0.17%) |
Mar 07, 2019 | 65.14 | 65.36 | 64.52 | 64.82 | 629,267 | -0.27(-0.41%) |
Mar 06, 2019 | 65.72 | 65.82 | 65.08 | 65.08 | 404,778 | -0.64(-0.97%) |
Mar 05, 2019 | 65.41 | 66.08 | 65.21 | 65.72 | 487,353 | +0.24(+0.36%) |
Mar 04, 2019 | 64.78 | 65.64 | 64.50 | 65.49 | 725,638 | +0.94(+1.45%) |