Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.47 | 61.32 | 59.41 | 60.27 | 347,289 | -2.47(-3.94%) |
May 30, 2019 | 63.75 | 64.82 | 61.63 | 62.74 | 265,602 | -0.56(-0.89%) |
May 29, 2019 | 63.84 | 64.02 | 62.03 | 63.31 | 386,234 | -1.69(-2.60%) |
May 28, 2019 | 66.79 | 67.62 | 64.96 | 65.00 | 322,745 | -1.46(-2.20%) |
May 24, 2019 | 65.95 | 66.82 | 65.37 | 66.47 | 124,486 | +1.66(+2.57%) |
May 23, 2019 | 66.95 | 67.00 | 63.64 | 64.80 | 434,843 | -4.17(-6.04%) |
May 22, 2019 | 69.99 | 70.42 | 68.30 | 68.97 | 184,723 | -1.95(-2.75%) |
May 21, 2019 | 69.22 | 70.99 | 69.17 | 70.92 | 140,938 | +2.81(+4.13%) |
May 20, 2019 | 68.25 | 69.46 | 67.57 | 68.11 | 390,448 | -1.48(-2.13%) |
May 17, 2019 | 70.91 | 72.91 | 69.28 | 69.59 | 270,798 | -3.07(-4.22%) |
May 16, 2019 | 71.92 | 74.14 | 71.86 | 72.66 | 258,645 | +1.37(+1.92%) |
May 15, 2019 | 69.01 | 71.78 | 68.58 | 71.30 | 521,365 | +0.58(+0.83%) |
May 14, 2019 | 68.53 | 71.43 | 68.15 | 70.71 | 214,639 | +2.69(+3.96%) |
May 13, 2019 | 71.02 | 71.43 | 67.40 | 68.02 | 411,096 | -7.15(-9.51%) |
May 10, 2019 | 73.73 | 75.50 | 71.05 | 75.17 | 645,976 | +0.55(+0.74%) |
May 09, 2019 | 73.66 | 75.29 | 71.17 | 74.61 | 447,629 | -0.84(-1.11%) |
May 08, 2019 | 76.27 | 77.44 | 75.36 | 75.45 | 308,123 | -1.24(-1.61%) |
May 07, 2019 | 79.29 | 80.24 | 74.76 | 76.69 | 528,998 | -4.86(-5.96%) |
May 06, 2019 | 77.59 | 82.08 | 77.50 | 81.55 | 536,501 | +0.32(+0.39%) |
May 03, 2019 | 78.03 | 81.40 | 77.86 | 81.23 | 499,159 | +4.36(+5.68%) |
May 02, 2019 | 75.59 | 77.75 | 74.20 | 76.87 | 702,564 | +1.07(+1.41%) |
May 01, 2019 | 78.63 | 78.63 | 75.74 | 75.80 | 416,995 | -2.15(-2.76%) |
Apr 30, 2019 | 79.33 | 79.39 | 76.12 | 77.95 | 429,418 | -1.21(-1.53%) |
Apr 29, 2019 | 78.58 | 79.98 | 78.40 | 79.15 | 280,295 | +1.03(+1.32%) |
Apr 26, 2019 | 76.14 | 78.36 | 75.42 | 78.12 | 307,073 | +2.21(+2.91%) |
Apr 25, 2019 | 76.74 | 76.80 | 74.02 | 75.92 | 519,409 | -1.94(-2.49%) |
Apr 24, 2019 | 77.27 | 78.77 | 76.85 | 77.86 | 362,050 | +0.60(+0.78%) |
Apr 23, 2019 | 74.04 | 77.80 | 74.03 | 77.25 | 425,577 | +3.42(+4.64%) |
Apr 22, 2019 | 73.98 | 74.62 | 72.85 | 73.83 | 181,254 | -0.66(-0.89%) |
Apr 18, 2019 | 75.13 | 75.35 | 73.05 | 74.49 | 350,017 | -0.55(-0.74%) |
Apr 17, 2019 | 78.03 | 78.03 | 73.84 | 75.05 | 338,351 | -2.20(-2.84%) |
Apr 16, 2019 | 77.53 | 77.74 | 76.51 | 77.24 | 227,476 | +0.54(+0.71%) |
Apr 15, 2019 | 77.92 | 78.08 | 75.80 | 76.70 | 216,345 | -0.86(-1.11%) |
Apr 12, 2019 | 78.16 | 78.21 | 76.72 | 77.56 | 289,492 | +0.82(+1.07%) |
Apr 11, 2019 | 77.30 | 77.48 | 76.26 | 76.74 | 241,495 | -0.26(-0.33%) |
Apr 10, 2019 | 74.44 | 77.08 | 74.22 | 77.00 | 272,609 | +2.91(+3.93%) |
Apr 09, 2019 | 75.85 | 76.22 | 73.65 | 74.09 | 295,688 | -2.76(-3.59%) |
Apr 08, 2019 | 76.49 | 77.02 | 75.33 | 76.85 | 259,971 | -0.43(-0.55%) |
Apr 05, 2019 | 75.71 | 77.38 | 75.56 | 77.27 | 235,029 | +2.10(+2.79%) |
Apr 04, 2019 | 74.23 | 75.21 | 73.61 | 75.17 | 225,615 | +1.04(+1.40%) |
Apr 03, 2019 | 74.97 | 75.50 | 73.52 | 74.14 | 410,805 | +1.15(+1.57%) |
Apr 02, 2019 | 73.73 | 73.73 | 71.81 | 72.99 | 249,796 | -0.60(-0.82%) |
Apr 01, 2019 | 72.89 | 73.77 | 72.12 | 73.59 | 337,414 | +2.31(+3.23%) |
Mar 29, 2019 | 72.09 | 72.45 | 69.87 | 71.29 | 574,032 | +0.68(+0.97%) |
Mar 28, 2019 | 69.47 | 70.97 | 68.33 | 70.60 | 481,882 | +1.78(+2.59%) |
Mar 27, 2019 | 69.42 | 70.06 | 66.35 | 68.82 | 463,252 | -0.80(-1.15%) |
Mar 26, 2019 | 69.09 | 70.90 | 68.20 | 69.62 | 394,309 | +2.11(+3.12%) |
Mar 25, 2019 | 66.41 | 68.87 | 65.03 | 67.51 | 468,132 | +0.84(+1.26%) |
Mar 22, 2019 | 73.30 | 73.70 | 66.58 | 66.67 | 729,135 | -8.21(-10.97%) |
Mar 21, 2019 | 71.22 | 75.92 | 71.22 | 74.89 | 585,586 | +2.81(+3.90%) |
Mar 20, 2019 | 73.84 | 75.07 | 70.82 | 72.08 | 378,293 | -1.79(-2.43%) |
Mar 19, 2019 | 76.03 | 76.10 | 73.35 | 73.87 | 293,168 | -1.19(-1.58%) |
Mar 18, 2019 | 74.05 | 75.99 | 73.25 | 75.06 | 374,209 | +1.38(+1.88%) |
Mar 15, 2019 | 73.28 | 75.22 | 73.03 | 73.67 | 329,974 | +0.62(+0.85%) |
Mar 14, 2019 | 73.88 | 74.01 | 72.86 | 73.05 | 218,923 | -0.98(-1.32%) |
Mar 13, 2019 | 73.90 | 75.05 | 73.76 | 74.03 | 209,949 | +0.87(+1.19%) |
Mar 12, 2019 | 73.20 | 73.95 | 72.35 | 73.16 | 203,049 | +0.14(+0.19%) |
Mar 11, 2019 | 70.02 | 73.02 | 69.77 | 73.02 | 281,255 | +3.58(+5.16%) |
Mar 08, 2019 | 68.31 | 69.53 | 68.01 | 69.44 | 492,130 | -0.08(-0.11%) |
Mar 07, 2019 | 71.31 | 71.47 | 69.04 | 69.52 | 369,696 | -1.89(-2.65%) |
Mar 06, 2019 | 75.85 | 75.85 | 71.20 | 71.41 | 724,755 | -4.49(-5.92%) |
Mar 05, 2019 | 77.09 | 77.13 | 75.69 | 75.90 | 226,282 | -1.13(-1.46%) |
Mar 04, 2019 | 79.58 | 79.85 | 75.15 | 77.03 | 387,497 | -2.13(-2.69%) |