Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.79 | 70.06 | 66.34 | 68.56 | 1,245,800 | -0.61(-0.88%) |
May 30, 2019 | 65.93 | 70.06 | 65.93 | 69.17 | 1,958,891 | +3.77(+5.76%) |
May 29, 2019 | 64.43 | 66.00 | 63.29 | 65.40 | 898,970 | -0.19(-0.29%) |
May 28, 2019 | 65.90 | 68.04 | 65.30 | 65.59 | 767,336 | +0.23(+0.35%) |
May 24, 2019 | 64.69 | 65.88 | 64.30 | 65.36 | 643,000 | +1.43(+2.24%) |
May 23, 2019 | 66.10 | 66.35 | 62.94 | 63.93 | 1,424,163 | -3.04(-4.54%) |
May 22, 2019 | 67.08 | 68.14 | 66.87 | 66.97 | 817,851 | -0.46(-0.68%) |
May 21, 2019 | 67.28 | 68.57 | 67.19 | 67.43 | 706,799 | +1.08(+1.63%) |
May 20, 2019 | 65.06 | 67.74 | 64.50 | 66.35 | 814,243 | -0.78(-1.16%) |
May 17, 2019 | 69.14 | 70.35 | 66.55 | 67.13 | 1,423,500 | -2.80(-4.00%) |
May 16, 2019 | 68.39 | 72.19 | 68.20 | 69.93 | 1,774,368 | +1.75(+2.57%) |
May 15, 2019 | 65.15 | 68.79 | 65.04 | 68.18 | 1,209,098 | +2.28(+3.46%) |
May 14, 2019 | 62.69 | 66.42 | 62.63 | 65.90 | 1,345,851 | +3.74(+6.02%) |
May 13, 2019 | 62.73 | 64.49 | 61.27 | 62.16 | 1,064,221 | -2.46(-3.81%) |
May 10, 2019 | 64.25 | 66.44 | 61.88 | 64.62 | 1,131,300 | +0.20(+0.31%) |
May 09, 2019 | 64.19 | 65.76 | 63.36 | 64.42 | 954,799 | -0.56(-0.86%) |
May 08, 2019 | 65.01 | 66.18 | 63.81 | 64.98 | 863,661 | -0.19(-0.29%) |
May 07, 2019 | 66.57 | 69.00 | 64.40 | 65.17 | 1,504,260 | -2.22(-3.29%) |
May 06, 2019 | 64.82 | 67.94 | 63.96 | 67.39 | 1,658,116 | +0.03(+0.04%) |
May 03, 2019 | 62.97 | 67.41 | 62.34 | 67.36 | 2,726,500 | +4.60(+7.33%) |
May 02, 2019 | 59.16 | 62.88 | 58.00 | 62.76 | 2,144,193 | +3.12(+5.23%) |
May 01, 2019 | 67.78 | 68.10 | 56.68 | 59.64 | 7,088,647 | -1.77(-2.88%) |
Apr 30, 2019 | 63.35 | 64.18 | 61.26 | 61.41 | 2,348,505 | -1.93(-3.05%) |
Apr 29, 2019 | 64.01 | 64.95 | 61.90 | 63.34 | 2,223,656 | -0.15(-0.24%) |
Apr 26, 2019 | 60.02 | 64.10 | 59.39 | 63.49 | 1,747,000 | +3.33(+5.54%) |
Apr 25, 2019 | 59.70 | 61.92 | 58.63 | 60.16 | 1,333,018 | +0.31(+0.52%) |
Apr 24, 2019 | 58.37 | 59.99 | 57.29 | 59.85 | 1,145,314 | +1.27(+2.17%) |
Apr 23, 2019 | 56.76 | 59.28 | 55.90 | 58.58 | 2,118,019 | +1.82(+3.21%) |
Apr 22, 2019 | 54.56 | 57.63 | 53.71 | 56.76 | 2,067,097 | +2.35(+4.32%) |
Apr 18, 2019 | 55.96 | 56.55 | 51.37 | 54.41 | 2,837,700 | -0.90(-1.63%) |
Apr 17, 2019 | 61.70 | 61.86 | 54.11 | 55.31 | 3,212,116 | -6.09(-9.92%) |
Apr 16, 2019 | 61.84 | 62.73 | 60.64 | 61.40 | 867,140 | -0.22(-0.36%) |
Apr 15, 2019 | 62.42 | 64.25 | 61.51 | 61.62 | 1,027,717 | -1.17(-1.86%) |
Apr 12, 2019 | 64.82 | 65.08 | 62.68 | 62.79 | 1,178,900 | -1.71(-2.65%) |
Apr 11, 2019 | 65.22 | 65.37 | 62.62 | 64.50 | 1,450,989 | -0.07(-0.11%) |
Apr 10, 2019 | 64.00 | 65.53 | 62.75 | 64.57 | 1,303,110 | +0.42(+0.65%) |
Apr 09, 2019 | 61.45 | 65.24 | 61.08 | 64.15 | 2,416,634 | +2.51(+4.07%) |
Apr 08, 2019 | 63.50 | 63.70 | 60.55 | 61.64 | 1,524,053 | -1.68(-2.65%) |
Apr 05, 2019 | 62.76 | 63.38 | 61.72 | 63.32 | 1,099,900 | +0.95(+1.52%) |
Apr 04, 2019 | 62.10 | 62.85 | 60.33 | 62.37 | 1,213,775 | +0.42(+0.68%) |
Apr 03, 2019 | 63.05 | 63.85 | 59.85 | 61.95 | 2,202,658 | -0.90(-1.43%) |
Apr 02, 2019 | 59.71 | 63.10 | 59.25 | 62.85 | 2,517,050 | +2.98(+4.98%) |
Apr 01, 2019 | 64.30 | 65.11 | 59.41 | 59.87 | 2,464,293 | -3.63(-5.72%) |
Mar 29, 2019 | 64.55 | 64.91 | 63.00 | 63.50 | 1,288,500 | -0.26(-0.41%) |
Mar 28, 2019 | 63.49 | 65.37 | 61.12 | 63.76 | 1,559,843 | +0.76(+1.21%) |
Mar 27, 2019 | 68.90 | 69.47 | 61.39 | 63.00 | 3,486,345 | -5.86(-8.51%) |
Mar 26, 2019 | 70.45 | 70.67 | 67.95 | 68.86 | 955,741 | -0.28(-0.40%) |
Mar 25, 2019 | 68.23 | 70.00 | 67.57 | 69.14 | 1,289,907 | +0.38(+0.55%) |
Mar 22, 2019 | 73.50 | 74.77 | 68.69 | 68.76 | 2,146,900 | -4.80(-6.53%) |
Mar 21, 2019 | 71.42 | 74.81 | 71.30 | 73.56 | 1,833,086 | +1.88(+2.62%) |
Mar 20, 2019 | 71.66 | 73.60 | 70.50 | 71.68 | 1,360,755 | -0.27(-0.38%) |
Mar 19, 2019 | 71.38 | 72.32 | 69.77 | 71.95 | 1,511,969 | +0.64(+0.90%) |
Mar 18, 2019 | 73.14 | 73.98 | 68.53 | 71.31 | 2,480,287 | -1.84(-2.52%) |
Mar 15, 2019 | 72.12 | 74.75 | 71.45 | 73.15 | 2,085,700 | +1.18(+1.64%) |
Mar 14, 2019 | 71.56 | 72.80 | 70.39 | 71.97 | 1,940,484 | +0.55(+0.77%) |
Mar 13, 2019 | 69.56 | 74.37 | 68.68 | 71.42 | 4,739,117 | +2.19(+3.16%) |
Mar 12, 2019 | 65.29 | 69.25 | 65.03 | 69.23 | 2,181,743 | +3.95(+6.05%) |
Mar 11, 2019 | 64.54 | 65.87 | 63.30 | 65.28 | 1,901,053 | +0.76(+1.18%) |
Mar 08, 2019 | 62.02 | 64.90 | 61.78 | 64.52 | 2,150,100 | +2.74(+4.44%) |
Mar 07, 2019 | 63.25 | 64.23 | 61.34 | 61.78 | 1,778,828 | -1.60(-2.52%) |
Mar 06, 2019 | 66.96 | 66.96 | 60.71 | 63.38 | 3,508,003 | -3.68(-5.49%) |
Mar 05, 2019 | 64.77 | 68.25 | 63.02 | 67.06 | 2,036,992 | +2.59(+4.02%) |
Mar 04, 2019 | 68.48 | 68.49 | 62.24 | 64.47 | 4,275,771 | -4.77(-6.89%) |