Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.10 | 66.85 | 65.98 | 66.82 | 156,199 | +0.61(+0.93%) |
May 30, 2019 | 66.61 | 67.05 | 65.89 | 66.21 | 125,722 | -0.27(-0.40%) |
May 29, 2019 | 67.56 | 67.75 | 66.18 | 66.47 | 375,607 | -1.05(-1.56%) |
May 28, 2019 | 68.14 | 68.33 | 67.49 | 67.53 | 213,620 | -0.54(-0.79%) |
May 24, 2019 | 67.95 | 68.38 | 67.88 | 68.07 | 114,175 | +0.18(+0.27%) |
May 23, 2019 | 67.92 | 68.21 | 67.20 | 67.89 | 180,210 | -0.06(-0.08%) |
May 22, 2019 | 67.42 | 67.98 | 67.33 | 67.94 | 122,063 | +0.45(+0.67%) |
May 21, 2019 | 67.35 | 68.05 | 67.27 | 67.49 | 127,984 | +0.26(+0.38%) |
May 20, 2019 | 66.90 | 67.47 | 66.80 | 67.24 | 112,591 | +0.27(+0.40%) |
May 17, 2019 | 66.36 | 67.30 | 66.35 | 66.97 | 197,132 | +0.47(+0.70%) |
May 16, 2019 | 65.91 | 66.94 | 65.91 | 66.50 | 174,627 | +0.53(+0.81%) |
May 15, 2019 | 66.02 | 66.78 | 65.97 | 65.97 | 116,364 | -0.21(-0.31%) |
May 14, 2019 | 66.51 | 66.83 | 66.15 | 66.18 | 201,909 | -0.32(-0.48%) |
May 13, 2019 | 65.10 | 66.74 | 65.10 | 66.50 | 237,698 | +0.76(+1.15%) |
May 10, 2019 | 64.63 | 65.83 | 64.51 | 65.74 | 145,618 | +1.02(+1.58%) |
May 09, 2019 | 64.37 | 65.13 | 63.94 | 64.72 | 127,725 | +0.26(+0.40%) |
May 08, 2019 | 65.26 | 65.26 | 64.42 | 64.46 | 177,907 | -0.76(-1.16%) |
May 07, 2019 | 65.71 | 65.79 | 64.55 | 65.22 | 206,152 | -0.03(-0.04%) |
May 06, 2019 | 64.93 | 65.43 | 64.55 | 65.25 | 156,214 | +0.01(+0.01%) |
May 03, 2019 | 64.32 | 65.44 | 64.03 | 65.24 | 140,687 | +1.22(+1.91%) |
May 02, 2019 | 64.09 | 64.33 | 63.37 | 64.01 | 108,146 | -0.06(-0.10%) |
May 01, 2019 | 64.83 | 64.83 | 63.79 | 64.08 | 367,213 | -0.88(-1.35%) |
Apr 30, 2019 | 64.13 | 65.14 | 63.99 | 64.95 | 274,716 | +0.87(+1.35%) |
Apr 29, 2019 | 63.81 | 64.27 | 63.69 | 64.09 | 168,650 | +0.37(+0.59%) |
Apr 26, 2019 | 64.20 | 64.56 | 63.56 | 63.71 | 154,164 | -0.12(-0.19%) |
Apr 25, 2019 | 63.08 | 64.22 | 62.54 | 63.83 | 150,032 | +0.56(+0.88%) |
Apr 24, 2019 | 63.15 | 63.67 | 63.12 | 63.27 | 165,342 | +0.25(+0.39%) |
Apr 23, 2019 | 62.54 | 63.40 | 62.26 | 63.03 | 169,652 | +0.47(+0.74%) |
Apr 22, 2019 | 62.97 | 63.03 | 62.24 | 62.56 | 107,176 | -0.47(-0.74%) |
Apr 18, 2019 | 62.38 | 63.16 | 62.35 | 63.03 | 171,038 | +0.68(+1.08%) |
Apr 17, 2019 | 62.34 | 62.63 | 61.62 | 62.35 | 218,661 | +0.27(+0.44%) |
Apr 16, 2019 | 63.29 | 63.45 | 61.98 | 62.08 | 194,114 | -1.20(-1.89%) |
Apr 15, 2019 | 63.48 | 63.61 | 63.05 | 63.27 | 100,747 | -0.05(-0.07%) |
Apr 12, 2019 | 63.50 | 63.50 | 62.65 | 63.32 | 121,731 | -0.17(-0.27%) |
Apr 11, 2019 | 63.75 | 63.90 | 63.28 | 63.49 | 112,655 | -0.25(-0.39%) |
Apr 10, 2019 | 63.86 | 64.47 | 63.49 | 63.74 | 149,321 | +0.24(+0.37%) |
Apr 09, 2019 | 63.50 | 63.83 | 63.34 | 63.50 | 116,470 | -0.05(-0.07%) |
Apr 08, 2019 | 64.34 | 64.44 | 63.38 | 63.55 | 138,877 | -0.89(-1.39%) |
Apr 05, 2019 | 63.34 | 64.44 | 63.32 | 64.44 | 158,328 | +1.00(+1.58%) |
Apr 04, 2019 | 63.69 | 63.70 | 62.93 | 63.44 | 159,421 | -0.20(-0.32%) |
Apr 03, 2019 | 64.24 | 64.24 | 63.60 | 63.64 | 242,287 | -0.53(-0.83%) |
Apr 02, 2019 | 64.32 | 64.32 | 63.49 | 64.17 | 191,813 | -0.03(-0.04%) |
Apr 01, 2019 | 65.26 | 65.26 | 63.58 | 64.20 | 175,440 | -0.88(-1.35%) |
Mar 29, 2019 | 65.16 | 65.36 | 64.82 | 65.07 | 207,853 | +0.08(+0.13%) |
Mar 28, 2019 | 65.42 | 65.67 | 64.56 | 64.99 | 105,289 | -0.45(-0.68%) |
Mar 27, 2019 | 65.71 | 65.71 | 64.83 | 65.44 | 135,715 | -0.22(-0.33%) |
Mar 26, 2019 | 65.71 | 66.15 | 65.43 | 65.66 | 138,210 | +0.40(+0.62%) |
Mar 25, 2019 | 64.93 | 65.63 | 64.77 | 65.26 | 90,055 | +0.44(+0.68%) |
Mar 22, 2019 | 65.68 | 66.17 | 64.77 | 64.82 | 166,217 | -0.97(-1.47%) |
Mar 21, 2019 | 64.68 | 66.06 | 64.68 | 65.78 | 173,825 | +1.09(+1.68%) |
Mar 20, 2019 | 64.62 | 65.33 | 64.18 | 64.70 | 168,776 | +0.28(+0.44%) |
Mar 19, 2019 | 65.01 | 65.01 | 64.16 | 64.42 | 120,354 | -0.65(-1.00%) |
Mar 18, 2019 | 64.92 | 65.39 | 64.45 | 65.06 | 194,224 | +0.34(+0.52%) |
Mar 15, 2019 | 64.59 | 65.35 | 64.53 | 64.73 | 425,240 | +0.20(+0.31%) |
Mar 14, 2019 | 65.03 | 65.36 | 64.38 | 64.53 | 153,381 | -0.59(-0.91%) |
Mar 13, 2019 | 65.24 | 65.42 | 64.66 | 65.12 | 175,845 | -0.08(-0.13%) |
Mar 12, 2019 | 65.49 | 65.76 | 64.96 | 65.20 | 136,279 | -0.16(-0.24%) |
Mar 11, 2019 | 64.27 | 65.60 | 64.21 | 65.36 | 189,183 | +1.20(+1.86%) |
Mar 08, 2019 | 63.93 | 64.28 | 63.45 | 64.16 | 119,759 | +0.30(+0.47%) |
Mar 07, 2019 | 63.61 | 64.51 | 63.55 | 63.86 | 140,943 | +0.33(+0.52%) |
Mar 06, 2019 | 64.41 | 64.41 | 63.27 | 63.53 | 161,172 | -0.81(-1.26%) |
Mar 05, 2019 | 65.08 | 65.49 | 64.28 | 64.34 | 103,225 | -0.68(-1.05%) |
Mar 04, 2019 | 64.39 | 65.03 | 63.93 | 65.03 | 191,251 | +0.68(+1.05%) |