Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.03 | 64.42 | 62.54 | 64.12 | 320,100 | +0.27(+0.42%) |
May 30, 2019 | 64.05 | 64.84 | 63.14 | 63.85 | 149,787 | -0.19(-0.30%) |
May 29, 2019 | 64.60 | 64.60 | 63.62 | 64.04 | 288,631 | -0.95(-1.46%) |
May 28, 2019 | 66.75 | 67.25 | 64.91 | 64.99 | 246,723 | -1.82(-2.72%) |
May 24, 2019 | 66.78 | 67.78 | 66.59 | 66.81 | 584,100 | +0.41(+0.62%) |
May 23, 2019 | 67.58 | 67.58 | 66.26 | 66.40 | 178,725 | -1.81(-2.65%) |
May 22, 2019 | 68.83 | 69.44 | 67.93 | 68.21 | 214,261 | -0.91(-1.32%) |
May 21, 2019 | 68.29 | 69.14 | 68.02 | 69.12 | 229,996 | +1.16(+1.71%) |
May 20, 2019 | 67.48 | 68.04 | 67.17 | 67.96 | 287,417 | +0.19(+0.28%) |
May 17, 2019 | 68.28 | 68.58 | 67.73 | 67.77 | 203,300 | -0.94(-1.37%) |
May 16, 2019 | 68.43 | 69.72 | 68.32 | 68.71 | 338,273 | +0.66(+0.97%) |
May 15, 2019 | 67.75 | 68.31 | 67.60 | 68.05 | 189,916 | -0.12(-0.18%) |
May 14, 2019 | 68.26 | 68.70 | 67.89 | 68.17 | 450,034 | +0.17(+0.25%) |
May 13, 2019 | 69.00 | 69.00 | 67.45 | 68.00 | 244,284 | -1.92(-2.75%) |
May 10, 2019 | 69.37 | 70.05 | 68.44 | 69.92 | 548,100 | +0.14(+0.20%) |
May 09, 2019 | 69.06 | 70.32 | 68.01 | 69.78 | 501,958 | -0.17(-0.24%) |
May 08, 2019 | 70.23 | 70.46 | 69.88 | 69.95 | 240,549 | -0.28(-0.40%) |
May 07, 2019 | 70.55 | 70.96 | 69.85 | 70.23 | 289,564 | -0.93(-1.31%) |
May 06, 2019 | 70.60 | 71.86 | 70.50 | 71.16 | 387,344 | -0.67(-0.93%) |
May 03, 2019 | 71.71 | 71.93 | 70.41 | 71.83 | 525,100 | +0.46(+0.64%) |
May 02, 2019 | 70.41 | 71.61 | 69.55 | 71.37 | 551,785 | +0.47(+0.66%) |
May 01, 2019 | 77.24 | 77.24 | 70.24 | 70.90 | 1,128,919 | -5.10(-6.71%) |
Apr 30, 2019 | 75.23 | 76.20 | 75.23 | 76.00 | 701,417 | +0.84(+1.12%) |
Apr 29, 2019 | 74.61 | 75.68 | 74.50 | 75.16 | 519,375 | +0.92(+1.24%) |
Apr 26, 2019 | 73.65 | 74.38 | 73.65 | 74.24 | 312,900 | +0.67(+0.91%) |
Apr 25, 2019 | 74.52 | 74.62 | 73.21 | 73.57 | 317,395 | -0.93(-1.25%) |
Apr 24, 2019 | 73.98 | 75.01 | 73.98 | 74.50 | 1,318,760 | +0.18(+0.24%) |
Apr 23, 2019 | 73.40 | 74.66 | 73.08 | 74.32 | 401,375 | +1.40(+1.92%) |
Apr 22, 2019 | 72.07 | 73.23 | 71.97 | 72.92 | 386,757 | +0.76(+1.05%) |
Apr 18, 2019 | 72.26 | 72.61 | 71.39 | 72.16 | 365,600 | -0.02(-0.03%) |
Apr 17, 2019 | 72.85 | 72.85 | 71.83 | 72.18 | 211,805 | -0.60(-0.82%) |
Apr 16, 2019 | 73.51 | 73.51 | 72.28 | 72.78 | 209,087 | -0.31(-0.42%) |
Apr 15, 2019 | 72.81 | 73.23 | 72.48 | 73.09 | 181,370 | +0.63(+0.87%) |
Apr 12, 2019 | 73.09 | 73.96 | 72.14 | 72.46 | 522,400 | -0.03(-0.04%) |
Apr 11, 2019 | 72.36 | 72.60 | 71.79 | 72.49 | 357,765 | +0.10(+0.14%) |
Apr 10, 2019 | 71.86 | 72.74 | 71.71 | 72.39 | 806,873 | +0.87(+1.22%) |
Apr 09, 2019 | 72.15 | 72.24 | 71.42 | 71.52 | 217,136 | -0.71(-0.98%) |
Apr 08, 2019 | 72.01 | 72.33 | 71.34 | 72.23 | 357,016 | +0.23(+0.32%) |
Apr 05, 2019 | 71.77 | 72.14 | 71.58 | 72.00 | 505,400 | +0.53(+0.74%) |
Apr 04, 2019 | 72.20 | 72.65 | 71.14 | 71.47 | 293,003 | -0.59(-0.82%) |
Apr 03, 2019 | 72.06 | 72.59 | 71.58 | 72.06 | 592,875 | +0.27(+0.38%) |
Apr 02, 2019 | 71.85 | 71.97 | 71.24 | 71.79 | 275,001 | -0.21(-0.29%) |
Apr 01, 2019 | 72.01 | 72.21 | 71.19 | 72.00 | 311,883 | +0.47(+0.66%) |
Mar 29, 2019 | 71.27 | 72.03 | 70.87 | 71.53 | 358,800 | +0.66(+0.93%) |
Mar 28, 2019 | 71.03 | 71.53 | 70.47 | 70.87 | 495,763 | +0.17(+0.24%) |
Mar 27, 2019 | 72.04 | 72.26 | 70.57 | 70.70 | 436,916 | -1.34(-1.86%) |
Mar 26, 2019 | 70.92 | 72.20 | 70.61 | 72.04 | 339,960 | +1.76(+2.50%) |
Mar 25, 2019 | 70.36 | 70.88 | 69.68 | 70.28 | 512,539 | -0.03(-0.04%) |
Mar 22, 2019 | 71.24 | 71.28 | 69.91 | 70.31 | 438,700 | -1.18(-1.65%) |
Mar 21, 2019 | 69.17 | 71.74 | 69.17 | 71.49 | 543,622 | +1.92(+2.76%) |
Mar 20, 2019 | 69.44 | 70.30 | 68.58 | 69.57 | 348,077 | -0.04(-0.06%) |
Mar 19, 2019 | 69.45 | 70.31 | 69.29 | 69.61 | 605,624 | +0.22(+0.32%) |
Mar 18, 2019 | 68.78 | 69.53 | 68.52 | 69.39 | 235,215 | +0.65(+0.95%) |
Mar 15, 2019 | 69.13 | 69.55 | 68.37 | 68.74 | 442,800 | -0.55(-0.79%) |
Mar 14, 2019 | 69.11 | 69.55 | 68.57 | 69.29 | 505,254 | +0.18(+0.26%) |
Mar 13, 2019 | 69.04 | 69.51 | 68.70 | 69.11 | 446,066 | +0.47(+0.68%) |
Mar 12, 2019 | 68.49 | 69.01 | 68.02 | 68.64 | 185,179 | +0.13(+0.19%) |
Mar 11, 2019 | 67.62 | 68.55 | 67.28 | 68.51 | 425,860 | +0.89(+1.32%) |
Mar 08, 2019 | 67.93 | 68.34 | 67.11 | 67.62 | 415,600 | -0.98(-1.43%) |
Mar 07, 2019 | 66.77 | 68.70 | 65.93 | 68.60 | 624,123 | +1.78(+2.66%) |
Mar 06, 2019 | 66.89 | 67.23 | 65.97 | 66.82 | 306,603 | -0.09(-0.13%) |
Mar 05, 2019 | 67.80 | 68.53 | 66.34 | 66.91 | 646,281 | -0.77(-1.14%) |
Mar 04, 2019 | 68.70 | 69.51 | 67.60 | 67.68 | 677,028 | -1.09(-1.58%) |