Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.13 | 69.54 | 67.15 | 68.20 | 272,900 | -0.36(-0.53%) |
May 30, 2019 | 68.25 | 68.90 | 67.86 | 68.56 | 154,077 | +0.40(+0.59%) |
May 29, 2019 | 69.50 | 69.50 | 67.63 | 68.16 | 223,436 | -1.73(-2.48%) |
May 28, 2019 | 71.31 | 71.81 | 69.83 | 69.89 | 204,053 | -1.23(-1.73%) |
May 24, 2019 | 69.27 | 71.41 | 69.25 | 71.12 | 152,700 | +2.26(+3.28%) |
May 23, 2019 | 68.72 | 70.44 | 68.38 | 68.86 | 220,818 | -0.48(-0.69%) |
May 22, 2019 | 69.00 | 70.87 | 68.72 | 69.34 | 170,026 | -0.41(-0.59%) |
May 21, 2019 | 69.17 | 70.16 | 68.72 | 69.75 | 132,192 | +0.83(+1.20%) |
May 20, 2019 | 69.64 | 70.58 | 68.50 | 68.92 | 303,628 | -1.23(-1.75%) |
May 17, 2019 | 72.00 | 72.00 | 70.03 | 70.15 | 264,700 | -2.04(-2.83%) |
May 16, 2019 | 71.12 | 72.42 | 71.07 | 72.19 | 392,127 | +1.13(+1.59%) |
May 15, 2019 | 69.95 | 71.31 | 69.68 | 71.06 | 193,539 | +0.31(+0.44%) |
May 14, 2019 | 69.37 | 72.89 | 68.87 | 70.75 | 471,057 | +1.46(+2.11%) |
May 13, 2019 | 67.96 | 69.44 | 67.51 | 69.29 | 246,923 | +0.32(+0.46%) |
May 10, 2019 | 68.90 | 69.96 | 68.52 | 68.97 | 312,200 | -0.38(-0.55%) |
May 09, 2019 | 66.41 | 69.57 | 65.80 | 69.35 | 263,974 | +2.29(+3.41%) |
May 08, 2019 | 66.64 | 68.90 | 66.07 | 67.06 | 328,814 | -0.02(-0.03%) |
May 07, 2019 | 64.95 | 67.35 | 61.88 | 67.08 | 993,862 | -3.84(-5.41%) |
May 06, 2019 | 70.10 | 71.50 | 69.43 | 70.92 | 356,756 | -0.16(-0.23%) |
May 03, 2019 | 70.00 | 71.63 | 69.51 | 71.08 | 162,900 | +1.43(+2.05%) |
May 02, 2019 | 70.00 | 72.15 | 68.50 | 69.65 | 220,069 | -0.28(-0.40%) |
May 01, 2019 | 69.48 | 71.56 | 69.45 | 69.93 | 281,966 | +0.62(+0.89%) |
Apr 30, 2019 | 68.28 | 69.71 | 68.07 | 69.31 | 211,811 | +0.88(+1.29%) |
Apr 29, 2019 | 68.73 | 69.09 | 67.76 | 68.43 | 150,310 | -0.48(-0.70%) |
Apr 26, 2019 | 69.66 | 69.66 | 67.85 | 68.91 | 183,800 | -0.72(-1.03%) |
Apr 25, 2019 | 68.98 | 70.16 | 66.91 | 69.63 | 161,564 | +0.18(+0.26%) |
Apr 24, 2019 | 70.01 | 71.50 | 68.90 | 69.45 | 189,060 | -0.70(-1.00%) |
Apr 23, 2019 | 68.26 | 70.72 | 68.26 | 70.15 | 299,662 | +2.04(+3.00%) |
Apr 22, 2019 | 69.65 | 69.65 | 67.79 | 68.11 | 186,288 | -1.46(-2.10%) |
Apr 18, 2019 | 67.75 | 69.68 | 66.17 | 69.57 | 239,500 | +1.33(+1.95%) |
Apr 17, 2019 | 67.92 | 68.29 | 66.79 | 68.24 | 275,250 | +0.36(+0.53%) |
Apr 16, 2019 | 66.85 | 67.89 | 66.56 | 67.88 | 151,679 | +1.04(+1.56%) |
Apr 15, 2019 | 66.97 | 67.22 | 65.62 | 66.84 | 203,166 | +0.00(+0.00%) |
Apr 12, 2019 | 67.78 | 68.00 | 65.70 | 66.84 | 223,800 | -0.65(-0.96%) |
Apr 11, 2019 | 66.97 | 68.08 | 66.58 | 67.49 | 152,952 | +0.37(+0.55%) |
Apr 10, 2019 | 65.50 | 67.50 | 65.50 | 67.12 | 301,866 | +1.91(+2.93%) |
Apr 09, 2019 | 66.54 | 66.61 | 64.99 | 65.21 | 192,505 | -1.27(-1.91%) |
Apr 08, 2019 | 66.80 | 66.80 | 65.17 | 66.48 | 274,775 | -0.63(-0.94%) |
Apr 05, 2019 | 65.85 | 67.35 | 65.19 | 67.11 | 479,500 | +1.83(+2.80%) |
Apr 04, 2019 | 62.79 | 65.34 | 61.25 | 65.28 | 360,484 | +2.40(+3.82%) |
Apr 03, 2019 | 62.07 | 63.44 | 61.91 | 62.88 | 308,048 | +1.14(+1.85%) |
Apr 02, 2019 | 61.57 | 62.08 | 60.80 | 61.74 | 220,135 | +0.14(+0.23%) |
Apr 01, 2019 | 60.60 | 61.65 | 59.83 | 61.60 | 230,137 | +1.36(+2.26%) |
Mar 29, 2019 | 61.05 | 62.16 | 60.10 | 60.24 | 236,000 | -0.30(-0.50%) |
Mar 28, 2019 | 63.55 | 64.04 | 59.16 | 60.54 | 470,851 | -3.01(-4.74%) |
Mar 27, 2019 | 61.18 | 65.10 | 61.18 | 63.55 | 859,329 | +2.92(+4.82%) |
Mar 26, 2019 | 60.55 | 61.14 | 59.06 | 60.63 | 384,923 | -0.07(-0.12%) |
Mar 25, 2019 | 58.24 | 61.03 | 57.71 | 60.70 | 450,606 | +2.51(+4.31%) |
Mar 22, 2019 | 55.62 | 59.17 | 55.40 | 58.19 | 461,400 | +2.06(+3.67%) |
Mar 21, 2019 | 53.46 | 56.69 | 53.46 | 56.13 | 473,634 | +2.81(+5.27%) |
Mar 20, 2019 | 54.38 | 54.83 | 52.16 | 53.32 | 839,667 | -1.53(-2.79%) |
Mar 19, 2019 | 57.08 | 57.50 | 54.75 | 54.85 | 318,031 | -2.28(-3.99%) |
Mar 18, 2019 | 56.53 | 57.41 | 56.09 | 57.13 | 406,735 | +0.64(+1.13%) |
Mar 15, 2019 | 57.91 | 58.34 | 56.29 | 56.49 | 528,300 | -1.21(-2.10%) |
Mar 14, 2019 | 58.25 | 58.54 | 57.61 | 57.70 | 211,546 | -0.57(-0.98%) |
Mar 13, 2019 | 59.23 | 59.70 | 58.16 | 58.27 | 177,310 | -0.59(-1.00%) |
Mar 12, 2019 | 59.34 | 59.51 | 58.13 | 58.86 | 145,610 | -0.31(-0.52%) |
Mar 11, 2019 | 58.65 | 59.57 | 58.06 | 59.17 | 295,528 | +1.14(+1.96%) |
Mar 08, 2019 | 58.16 | 59.79 | 58.00 | 58.03 | 238,900 | -0.68(-1.16%) |
Mar 07, 2019 | 57.38 | 59.10 | 57.38 | 58.71 | 304,928 | +1.00(+1.73%) |
Mar 06, 2019 | 58.29 | 59.08 | 57.50 | 57.71 | 302,153 | -0.47(-0.81%) |
Mar 05, 2019 | 58.96 | 59.11 | 57.61 | 58.18 | 177,230 | -0.54(-0.92%) |
Mar 04, 2019 | 58.61 | 59.83 | 58.18 | 58.72 | 191,902 | +0.29(+0.50%) |