Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.45 | 65.68 | 65.17 | 65.17 | 7,784 | -0.71(-1.08%) |
May 30, 2019 | 65.88 | 66.17 | 65.82 | 65.88 | 9,763 | +0.61(+0.93%) |
May 29, 2019 | 65.91 | 65.94 | 65.25 | 65.28 | 19,283 | -0.78(-1.18%) |
May 28, 2019 | 67.19 | 67.19 | 65.97 | 66.06 | 6,176 | -0.91(-1.36%) |
May 24, 2019 | 66.58 | 66.96 | 66.58 | 66.96 | 4,052 | +0.55(+0.82%) |
May 23, 2019 | 66.78 | 66.88 | 66.23 | 66.42 | 6,321 | -0.98(-1.45%) |
May 22, 2019 | 67.11 | 67.44 | 67.11 | 67.40 | 8,982 | +0.06(+0.08%) |
May 21, 2019 | 67.45 | 67.58 | 67.30 | 67.34 | 5,594 | +0.29(+0.43%) |
May 20, 2019 | 67.18 | 67.38 | 67.02 | 67.05 | 5,981 | -0.40(-0.59%) |
May 17, 2019 | 67.51 | 68.01 | 67.45 | 67.45 | 2,559 | -0.50(-0.73%) |
May 16, 2019 | 67.58 | 68.37 | 67.58 | 67.95 | 6,123 | +0.56(+0.84%) |
May 15, 2019 | 66.80 | 67.42 | 66.77 | 67.39 | 26,819 | +0.34(+0.50%) |
May 14, 2019 | 67.20 | 67.36 | 66.97 | 67.05 | 9,483 | -0.02(-0.03%) |
May 13, 2019 | 67.05 | 67.13 | 66.66 | 67.07 | 5,514 | -0.98(-1.43%) |
May 10, 2019 | 67.42 | 68.04 | 66.93 | 68.04 | 6,824 | +0.28(+0.42%) |
May 09, 2019 | 67.15 | 67.76 | 66.88 | 67.76 | 8,887 | +0.28(+0.42%) |
May 08, 2019 | 67.45 | 67.74 | 67.02 | 67.48 | 50,461 | +0.04(+0.06%) |
May 07, 2019 | 67.93 | 67.93 | 67.16 | 67.44 | 10,053 | -0.53(-0.79%) |
May 06, 2019 | 67.33 | 68.05 | 67.33 | 67.98 | 4,068 | +0.01(+0.02%) |
May 03, 2019 | 67.79 | 68.07 | 67.65 | 67.96 | 7,464 | +0.29(+0.42%) |
May 02, 2019 | 67.34 | 67.68 | 66.78 | 67.68 | 154,425 | +0.16(+0.23%) |
May 01, 2019 | 68.13 | 68.14 | 67.52 | 67.52 | 4,648 | -0.70(-1.02%) |
Apr 30, 2019 | 68.09 | 68.22 | 67.95 | 68.22 | 3,043 | -0.00(-0.01%) |
Apr 29, 2019 | 68.29 | 68.34 | 68.19 | 68.22 | 5,265 | -0.06(-0.08%) |
Apr 26, 2019 | 67.95 | 68.31 | 67.89 | 68.28 | 14,822 | +0.62(+0.92%) |
Apr 25, 2019 | 67.62 | 67.81 | 67.42 | 67.66 | 8,587 | +0.02(+0.04%) |
Apr 24, 2019 | 68.11 | 68.11 | 67.63 | 67.63 | 4,535 | -0.48(-0.70%) |
Apr 23, 2019 | 67.47 | 68.11 | 67.47 | 68.11 | 7,720 | +0.77(+1.14%) |
Apr 22, 2019 | 67.61 | 67.61 | 67.31 | 67.34 | 13,360 | -0.29(-0.43%) |
Apr 18, 2019 | 67.55 | 67.73 | 67.27 | 67.63 | 9,490 | +0.28(+0.42%) |
Apr 17, 2019 | 67.33 | 67.45 | 67.15 | 67.35 | 3,976 | -0.15(-0.22%) |
Apr 16, 2019 | 67.61 | 67.64 | 67.39 | 67.50 | 5,965 | +0.02(+0.03%) |
Apr 15, 2019 | 67.16 | 67.59 | 67.16 | 67.48 | 21,251 | +0.31(+0.46%) |
Apr 12, 2019 | 67.23 | 67.23 | 67.07 | 67.17 | 4,585 | +0.13(+0.20%) |
Apr 11, 2019 | 66.72 | 67.15 | 66.72 | 67.04 | 38,137 | +0.32(+0.48%) |
Apr 10, 2019 | 66.39 | 66.81 | 66.39 | 66.72 | 9,967 | +0.32(+0.48%) |
Apr 09, 2019 | 66.56 | 66.68 | 66.40 | 66.40 | 3,615 | -0.30(-0.45%) |
Apr 08, 2019 | 66.37 | 66.70 | 66.37 | 66.70 | 2,220 | +0.24(+0.36%) |
Apr 05, 2019 | 66.69 | 66.69 | 66.31 | 66.46 | 6,824 | +0.17(+0.25%) |
Apr 04, 2019 | 66.36 | 66.45 | 66.06 | 66.29 | 5,238 | -0.10(-0.15%) |
Apr 03, 2019 | 66.37 | 66.62 | 66.29 | 66.39 | 6,623 | +0.17(+0.25%) |
Apr 02, 2019 | 66.56 | 66.56 | 66.11 | 66.22 | 4,652 | -0.24(-0.37%) |
Apr 01, 2019 | 66.81 | 66.81 | 66.21 | 66.47 | 4,984 | -0.09(-0.13%) |
Mar 29, 2019 | 66.38 | 66.57 | 66.36 | 66.56 | 5,331 | +0.10(+0.15%) |
Mar 28, 2019 | 65.90 | 66.46 | 65.88 | 66.46 | 83,206 | +0.83(+1.26%) |
Mar 27, 2019 | 65.78 | 65.83 | 65.20 | 65.63 | 8,016 | -0.23(-0.35%) |
Mar 26, 2019 | 65.74 | 66.03 | 65.58 | 65.86 | 5,880 | +0.53(+0.82%) |
Mar 25, 2019 | 64.97 | 65.55 | 64.70 | 65.32 | 10,627 | +0.26(+0.40%) |
Mar 22, 2019 | 65.73 | 65.86 | 65.06 | 65.06 | 19,728 | -0.82(-1.24%) |
Mar 21, 2019 | 65.66 | 66.07 | 65.41 | 65.88 | 15,349 | +0.68(+1.04%) |
Mar 20, 2019 | 65.65 | 65.65 | 64.95 | 65.20 | 8,559 | -0.56(-0.86%) |
Mar 19, 2019 | 66.05 | 66.05 | 65.64 | 65.76 | 19,098 | +0.02(+0.03%) |
Mar 18, 2019 | 65.68 | 66.07 | 65.68 | 65.74 | 19,536 | -0.03(-0.04%) |
Mar 15, 2019 | 65.69 | 66.03 | 65.65 | 65.77 | 3,092 | -0.02(-0.03%) |
Mar 14, 2019 | 65.91 | 65.93 | 65.58 | 65.79 | 7,805 | -0.14(-0.22%) |
Mar 13, 2019 | 65.80 | 66.06 | 65.80 | 65.94 | 4,202 | +0.51(+0.78%) |
Mar 12, 2019 | 65.70 | 65.80 | 65.43 | 65.43 | 9,115 | -0.47(-0.71%) |
Mar 11, 2019 | 65.09 | 65.90 | 65.02 | 65.90 | 60,846 | +1.00(+1.55%) |
Mar 08, 2019 | 64.89 | 65.08 | 64.71 | 64.89 | 8,850 | -0.15(-0.23%) |
Mar 07, 2019 | 65.42 | 65.42 | 64.97 | 65.04 | 13,807 | -0.51(-0.77%) |
Mar 06, 2019 | 66.14 | 66.14 | 65.47 | 65.55 | 7,955 | -0.44(-0.67%) |
Mar 05, 2019 | 66.10 | 66.20 | 65.92 | 65.99 | 18,930 | -0.02(-0.03%) |
Mar 04, 2019 | 66.56 | 66.56 | 65.53 | 66.01 | 7,725 | -0.08(-0.11%) |