Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.32 | 59.67 | 58.65 | 59.00 | 209,400 | -1.08(-1.80%) |
May 30, 2019 | 61.17 | 61.55 | 59.38 | 60.08 | 169,185 | -1.08(-1.77%) |
May 29, 2019 | 61.73 | 62.53 | 61.02 | 61.16 | 111,512 | -1.21(-1.94%) |
May 28, 2019 | 64.01 | 64.08 | 62.33 | 62.37 | 160,336 | -1.65(-2.58%) |
May 24, 2019 | 64.42 | 64.42 | 63.27 | 64.02 | 95,600 | +0.00(+0.00%) |
May 23, 2019 | 64.93 | 64.93 | 63.35 | 64.02 | 161,925 | -1.14(-1.75%) |
May 22, 2019 | 67.00 | 67.25 | 64.37 | 65.16 | 199,049 | -2.28(-3.38%) |
May 21, 2019 | 67.34 | 68.51 | 66.98 | 67.44 | 116,318 | +0.50(+0.75%) |
May 20, 2019 | 65.75 | 67.05 | 65.19 | 66.94 | 101,100 | +0.63(+0.95%) |
May 17, 2019 | 66.54 | 67.86 | 66.17 | 66.31 | 138,700 | -0.98(-1.46%) |
May 16, 2019 | 66.22 | 67.33 | 66.18 | 67.29 | 92,596 | +1.00(+1.51%) |
May 15, 2019 | 65.56 | 66.33 | 64.97 | 66.29 | 119,822 | +0.19(+0.29%) |
May 14, 2019 | 65.27 | 66.31 | 64.96 | 66.10 | 103,716 | +0.93(+1.43%) |
May 13, 2019 | 65.12 | 65.72 | 64.29 | 65.17 | 215,821 | -1.40(-2.10%) |
May 10, 2019 | 66.87 | 66.87 | 65.54 | 66.57 | 165,000 | -0.61(-0.91%) |
May 09, 2019 | 66.27 | 67.42 | 65.51 | 67.18 | 121,733 | +0.33(+0.49%) |
May 08, 2019 | 67.75 | 68.60 | 66.60 | 66.85 | 192,792 | -0.85(-1.26%) |
May 07, 2019 | 67.96 | 68.26 | 66.74 | 67.70 | 309,461 | -1.20(-1.74%) |
May 06, 2019 | 66.83 | 69.26 | 63.53 | 68.90 | 218,092 | +0.63(+0.92%) |
May 03, 2019 | 66.38 | 68.45 | 65.76 | 68.27 | 190,500 | +2.56(+3.90%) |
May 02, 2019 | 63.04 | 65.89 | 62.22 | 65.71 | 247,974 | +1.39(+2.16%) |
May 01, 2019 | 62.47 | 65.69 | 62.47 | 64.32 | 690,593 | -0.07(-0.11%) |
Apr 30, 2019 | 65.10 | 65.54 | 63.88 | 64.39 | 259,822 | -0.76(-1.17%) |
Apr 29, 2019 | 66.07 | 66.89 | 64.67 | 65.15 | 163,088 | -0.98(-1.48%) |
Apr 26, 2019 | 64.74 | 66.68 | 64.71 | 66.13 | 179,500 | +0.86(+1.32%) |
Apr 25, 2019 | 70.47 | 70.75 | 64.59 | 65.27 | 436,315 | -5.12(-7.27%) |
Apr 24, 2019 | 68.44 | 70.77 | 68.44 | 70.39 | 222,026 | +2.06(+3.01%) |
Apr 23, 2019 | 68.59 | 68.75 | 67.86 | 68.33 | 186,589 | -0.24(-0.35%) |
Apr 22, 2019 | 68.18 | 70.25 | 68.02 | 68.57 | 135,388 | +0.11(+0.16%) |
Apr 18, 2019 | 69.14 | 70.03 | 67.10 | 68.46 | 130,900 | -0.46(-0.67%) |
Apr 17, 2019 | 68.17 | 69.28 | 67.95 | 68.92 | 146,111 | +1.21(+1.79%) |
Apr 16, 2019 | 67.01 | 68.00 | 66.75 | 67.71 | 149,907 | +0.52(+0.77%) |
Apr 15, 2019 | 67.17 | 67.79 | 66.95 | 67.19 | 326,907 | +0.01(+0.01%) |
Apr 12, 2019 | 66.71 | 67.74 | 66.49 | 67.18 | 235,700 | +1.28(+1.94%) |
Apr 11, 2019 | 63.83 | 66.33 | 63.83 | 65.90 | 261,355 | +2.77(+4.39%) |
Apr 10, 2019 | 63.63 | 64.28 | 62.88 | 63.13 | 113,209 | -0.52(-0.82%) |
Apr 09, 2019 | 64.46 | 65.00 | 63.46 | 63.65 | 106,748 | -1.17(-1.80%) |
Apr 08, 2019 | 64.05 | 65.09 | 63.71 | 64.82 | 86,372 | +0.47(+0.73%) |
Apr 05, 2019 | 63.93 | 64.64 | 63.81 | 64.35 | 176,700 | +0.57(+0.89%) |
Apr 04, 2019 | 62.96 | 63.81 | 62.78 | 63.78 | 109,689 | +1.05(+1.67%) |
Apr 03, 2019 | 62.37 | 63.32 | 62.18 | 62.73 | 130,150 | +0.94(+1.52%) |
Apr 02, 2019 | 63.27 | 63.73 | 61.56 | 61.79 | 161,250 | -1.53(-2.42%) |
Apr 01, 2019 | 61.77 | 63.74 | 61.70 | 63.32 | 152,197 | +2.22(+3.63%) |
Mar 29, 2019 | 62.11 | 62.47 | 61.04 | 61.10 | 174,900 | -0.91(-1.47%) |
Mar 28, 2019 | 61.10 | 62.17 | 60.93 | 62.01 | 220,003 | +1.03(+1.69%) |
Mar 27, 2019 | 60.50 | 61.41 | 60.28 | 60.98 | 111,755 | +0.29(+0.48%) |
Mar 26, 2019 | 59.10 | 60.92 | 58.79 | 60.69 | 177,264 | +2.05(+3.50%) |
Mar 25, 2019 | 59.00 | 60.10 | 58.46 | 58.64 | 144,115 | -0.42(-0.71%) |
Mar 22, 2019 | 60.61 | 60.64 | 59.02 | 59.06 | 164,800 | -1.84(-3.02%) |
Mar 21, 2019 | 59.69 | 61.25 | 59.18 | 60.90 | 178,336 | +1.16(+1.94%) |
Mar 20, 2019 | 60.25 | 61.09 | 59.00 | 59.74 | 273,546 | -0.56(-0.93%) |
Mar 19, 2019 | 63.15 | 63.15 | 60.11 | 60.30 | 156,888 | -2.86(-4.53%) |
Mar 18, 2019 | 62.55 | 63.44 | 62.40 | 63.16 | 122,595 | +0.46(+0.73%) |
Mar 15, 2019 | 63.98 | 64.61 | 62.61 | 62.70 | 287,300 | -1.16(-1.82%) |
Mar 14, 2019 | 63.67 | 64.11 | 62.62 | 63.86 | 183,245 | +0.45(+0.71%) |
Mar 13, 2019 | 62.13 | 64.29 | 62.13 | 63.41 | 186,587 | +1.41(+2.27%) |
Mar 12, 2019 | 62.63 | 62.63 | 61.52 | 62.00 | 147,414 | -0.84(-1.34%) |
Mar 11, 2019 | 61.11 | 63.30 | 61.11 | 62.84 | 223,944 | +1.83(+3.00%) |
Mar 08, 2019 | 60.80 | 61.21 | 59.96 | 61.01 | 184,600 | -0.24(-0.39%) |
Mar 07, 2019 | 62.11 | 62.17 | 60.33 | 61.25 | 224,643 | -0.86(-1.38%) |
Mar 06, 2019 | 63.10 | 63.58 | 62.06 | 62.11 | 157,993 | -1.22(-1.93%) |
Mar 05, 2019 | 64.52 | 64.52 | 63.28 | 63.33 | 182,086 | -1.20(-1.86%) |
Mar 04, 2019 | 67.60 | 68.22 | 64.45 | 64.53 | 272,939 | -2.79(-4.14%) |