Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.42 | 60.68 | 58.58 | 59.32 | 214,928 | -0.57(-0.95%) |
May 30, 2019 | 59.85 | 60.42 | 59.34 | 59.88 | 91,737 | +0.05(+0.09%) |
May 29, 2019 | 60.52 | 60.81 | 59.77 | 59.83 | 96,184 | -0.91(-1.49%) |
May 28, 2019 | 60.97 | 61.60 | 60.65 | 60.74 | 105,206 | +0.03(+0.05%) |
May 24, 2019 | 61.47 | 61.75 | 60.48 | 60.71 | 59,847 | -0.59(-0.96%) |
May 23, 2019 | 61.91 | 63.11 | 60.12 | 61.29 | 113,281 | -0.78(-1.25%) |
May 22, 2019 | 61.83 | 62.82 | 61.38 | 62.07 | 134,818 | +0.20(+0.33%) |
May 21, 2019 | 62.16 | 62.25 | 61.30 | 61.87 | 78,319 | +0.03(+0.04%) |
May 20, 2019 | 60.98 | 62.41 | 60.43 | 61.84 | 70,193 | +0.33(+0.54%) |
May 17, 2019 | 62.35 | 62.57 | 61.50 | 61.51 | 80,816 | -1.04(-1.67%) |
May 16, 2019 | 63.46 | 64.17 | 62.17 | 62.56 | 102,346 | -0.74(-1.17%) |
May 15, 2019 | 62.02 | 63.56 | 62.02 | 63.30 | 68,246 | +1.11(+1.78%) |
May 14, 2019 | 62.45 | 63.15 | 61.81 | 62.19 | 76,327 | -0.31(-0.50%) |
May 13, 2019 | 63.18 | 63.64 | 61.86 | 62.50 | 70,478 | -0.98(-1.54%) |
May 10, 2019 | 63.52 | 63.83 | 62.60 | 63.48 | 61,595 | -0.29(-0.46%) |
May 09, 2019 | 63.88 | 64.24 | 62.65 | 63.78 | 83,013 | -0.49(-0.76%) |
May 08, 2019 | 63.84 | 65.66 | 63.84 | 64.26 | 156,726 | +0.81(+1.27%) |
May 07, 2019 | 66.30 | 67.64 | 62.73 | 63.45 | 119,745 | -3.16(-4.74%) |
May 06, 2019 | 67.04 | 67.04 | 66.30 | 66.61 | 112,228 | -0.32(-0.48%) |
May 03, 2019 | 66.13 | 67.58 | 65.53 | 66.93 | 78,741 | +0.85(+1.29%) |
May 02, 2019 | 65.28 | 66.89 | 64.97 | 66.08 | 63,197 | +0.91(+1.39%) |
May 01, 2019 | 66.52 | 68.48 | 64.96 | 65.18 | 194,165 | -1.20(-1.81%) |
Apr 30, 2019 | 66.72 | 66.72 | 65.47 | 66.38 | 98,264 | -0.31(-0.47%) |
Apr 29, 2019 | 65.36 | 66.81 | 65.36 | 66.69 | 83,492 | +1.43(+2.19%) |
Apr 26, 2019 | 65.51 | 67.75 | 64.91 | 65.26 | 291,376 | -0.04(-0.06%) |
Apr 25, 2019 | 68.56 | 68.76 | 65.04 | 65.30 | 259,709 | -3.73(-5.40%) |
Apr 24, 2019 | 68.33 | 69.59 | 67.74 | 69.02 | 106,673 | +0.71(+1.05%) |
Apr 23, 2019 | 67.58 | 68.67 | 66.93 | 68.31 | 88,525 | +0.81(+1.21%) |
Apr 22, 2019 | 68.03 | 69.25 | 67.14 | 67.49 | 70,292 | -0.56(-0.82%) |
Apr 18, 2019 | 68.89 | 69.21 | 67.99 | 68.05 | 88,570 | -0.57(-0.83%) |
Apr 17, 2019 | 68.47 | 68.79 | 67.52 | 68.62 | 77,531 | +0.41(+0.60%) |
Apr 16, 2019 | 68.89 | 69.32 | 67.92 | 68.21 | 80,762 | -0.44(-0.64%) |
Apr 15, 2019 | 68.12 | 68.92 | 68.04 | 68.65 | 67,694 | +0.45(+0.66%) |
Apr 12, 2019 | 68.53 | 69.11 | 67.68 | 68.20 | 177,140 | -0.16(-0.24%) |
Apr 11, 2019 | 68.20 | 68.62 | 68.02 | 68.36 | 75,493 | +0.46(+0.67%) |
Apr 10, 2019 | 68.03 | 68.90 | 67.70 | 67.91 | 140,797 | -0.38(-0.56%) |
Apr 09, 2019 | 70.12 | 70.21 | 67.64 | 68.29 | 162,520 | -2.12(-3.00%) |
Apr 08, 2019 | 70.29 | 70.82 | 70.00 | 70.40 | 85,655 | +0.10(+0.14%) |
Apr 05, 2019 | 69.96 | 70.73 | 69.61 | 70.30 | 187,297 | +0.64(+0.92%) |
Apr 04, 2019 | 69.85 | 70.28 | 69.02 | 69.66 | 112,663 | -0.16(-0.22%) |
Apr 03, 2019 | 69.41 | 69.98 | 69.02 | 69.82 | 157,488 | +0.53(+0.77%) |
Apr 02, 2019 | 69.14 | 69.58 | 68.57 | 69.29 | 113,673 | +0.16(+0.23%) |
Apr 01, 2019 | 69.67 | 70.03 | 68.12 | 69.13 | 142,580 | -0.34(-0.49%) |
Mar 29, 2019 | 69.65 | 69.65 | 68.88 | 69.47 | 192,321 | -0.03(-0.04%) |
Mar 28, 2019 | 69.50 | 69.71 | 68.91 | 69.50 | 163,411 | -0.02(-0.03%) |
Mar 27, 2019 | 69.77 | 69.90 | 68.92 | 69.52 | 108,992 | -0.29(-0.42%) |
Mar 26, 2019 | 69.77 | 70.95 | 69.56 | 69.81 | 141,961 | +0.47(+0.68%) |
Mar 25, 2019 | 68.42 | 69.81 | 67.98 | 69.34 | 103,882 | +0.79(+1.16%) |
Mar 22, 2019 | 70.01 | 70.42 | 68.47 | 68.54 | 103,797 | -1.58(-2.25%) |
Mar 21, 2019 | 69.11 | 71.09 | 68.50 | 70.12 | 150,800 | +0.61(+0.88%) |
Mar 20, 2019 | 70.20 | 70.22 | 69.06 | 69.51 | 172,386 | -0.70(-1.00%) |
Mar 19, 2019 | 70.67 | 70.67 | 69.57 | 70.21 | 128,179 | -0.31(-0.44%) |
Mar 18, 2019 | 70.02 | 70.89 | 69.50 | 70.52 | 155,821 | +0.49(+0.70%) |
Mar 15, 2019 | 69.88 | 71.04 | 69.88 | 70.03 | 232,695 | +0.45(+0.64%) |
Mar 14, 2019 | 69.19 | 69.80 | 68.39 | 69.58 | 757,889 | +0.66(+0.95%) |
Mar 13, 2019 | 70.87 | 71.47 | 68.71 | 68.93 | 567,369 | -1.82(-2.58%) |
Mar 12, 2019 | 71.38 | 71.43 | 70.42 | 70.75 | 255,011 | -0.37(-0.53%) |
Mar 11, 2019 | 71.80 | 71.93 | 70.91 | 71.13 | 180,561 | -0.29(-0.41%) |
Mar 08, 2019 | 71.45 | 72.17 | 71.00 | 71.42 | 85,383 | -0.04(-0.05%) |
Mar 07, 2019 | 71.96 | 72.07 | 71.22 | 71.46 | 79,359 | -0.51(-0.71%) |
Mar 06, 2019 | 71.88 | 72.17 | 71.02 | 71.97 | 193,505 | +0.34(+0.47%) |
Mar 05, 2019 | 69.61 | 71.94 | 68.61 | 71.63 | 199,119 | +1.56(+2.23%) |
Mar 04, 2019 | 73.12 | 73.89 | 68.94 | 70.07 | 245,666 | +1.42(+2.07%) |