Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.40 | 62.70 | 62.27 | 62.49 | 2,428,485 | -0.57(-0.90%) |
May 30, 2019 | 62.93 | 63.48 | 62.59 | 63.06 | 2,817,315 | +0.25(+0.41%) |
May 29, 2019 | 62.45 | 63.07 | 62.07 | 62.81 | 3,323,559 | -0.16(-0.26%) |
May 28, 2019 | 64.08 | 64.27 | 62.96 | 62.97 | 1,854,760 | -1.02(-1.59%) |
May 24, 2019 | 64.75 | 64.99 | 63.96 | 63.99 | 1,400,491 | -0.38(-0.59%) |
May 23, 2019 | 64.59 | 64.96 | 64.09 | 64.36 | 2,141,709 | -0.89(-1.37%) |
May 22, 2019 | 65.45 | 65.80 | 65.18 | 65.26 | 2,104,155 | -0.25(-0.39%) |
May 21, 2019 | 65.52 | 65.79 | 65.39 | 65.51 | 1,351,847 | +0.46(+0.71%) |
May 20, 2019 | 65.40 | 65.56 | 64.88 | 65.05 | 1,559,574 | -0.97(-1.47%) |
May 17, 2019 | 66.05 | 66.68 | 65.54 | 66.02 | 1,628,195 | -0.68(-1.02%) |
May 16, 2019 | 67.36 | 67.42 | 66.65 | 66.70 | 1,270,931 | -0.01(-0.01%) |
May 15, 2019 | 65.76 | 67.07 | 65.51 | 66.71 | 1,236,503 | +0.70(+1.06%) |
May 14, 2019 | 66.20 | 67.07 | 65.98 | 66.01 | 1,674,225 | +0.01(+0.01%) |
May 13, 2019 | 66.23 | 66.40 | 65.57 | 66.00 | 2,518,740 | -1.75(-2.58%) |
May 10, 2019 | 67.03 | 67.82 | 66.14 | 67.75 | 1,144,005 | +0.30(+0.45%) |
May 09, 2019 | 66.96 | 67.50 | 66.63 | 67.45 | 1,218,170 | -0.18(-0.27%) |
May 08, 2019 | 67.72 | 68.09 | 67.32 | 67.63 | 2,442,464 | -0.82(-1.20%) |
May 07, 2019 | 68.77 | 68.96 | 68.15 | 68.45 | 1,899,887 | -1.20(-1.72%) |
May 06, 2019 | 69.78 | 69.85 | 69.17 | 69.64 | 1,197,445 | -1.34(-1.88%) |
May 03, 2019 | 70.64 | 71.05 | 70.46 | 70.98 | 834,343 | +0.61(+0.86%) |
May 02, 2019 | 69.99 | 70.50 | 69.54 | 70.37 | 1,004,609 | +0.37(+0.53%) |
May 01, 2019 | 70.86 | 71.14 | 69.92 | 70.01 | 1,217,557 | -0.79(-1.11%) |
Apr 30, 2019 | 70.42 | 70.95 | 70.06 | 70.79 | 2,033,248 | +0.40(+0.57%) |
Apr 29, 2019 | 70.17 | 70.87 | 69.96 | 70.39 | 2,588,412 | +0.51(+0.73%) |
Apr 26, 2019 | 66.71 | 70.17 | 66.34 | 69.88 | 3,979,504 | -2.10(-2.92%) |
Apr 25, 2019 | 72.52 | 72.98 | 71.52 | 71.98 | 2,558,277 | -1.04(-1.43%) |
Apr 24, 2019 | 73.18 | 73.37 | 72.83 | 73.02 | 1,266,138 | +0.08(+0.11%) |
Apr 23, 2019 | 72.46 | 73.17 | 72.29 | 72.94 | 1,256,922 | +0.49(+0.68%) |
Apr 22, 2019 | 72.10 | 72.58 | 71.83 | 72.45 | 1,499,676 | -0.11(-0.16%) |
Apr 18, 2019 | 72.19 | 72.73 | 71.95 | 72.56 | 1,790,404 | +0.73(+1.02%) |
Apr 17, 2019 | 72.46 | 72.66 | 71.83 | 71.83 | 1,235,301 | -0.02(-0.03%) |
Apr 16, 2019 | 72.15 | 72.32 | 71.64 | 71.86 | 1,268,723 | -0.15(-0.20%) |
Apr 15, 2019 | 72.02 | 72.45 | 71.52 | 72.01 | 885,793 | +0.13(+0.18%) |
Apr 12, 2019 | 71.60 | 72.01 | 71.50 | 71.87 | 1,104,733 | +0.66(+0.93%) |
Apr 11, 2019 | 70.75 | 71.39 | 70.36 | 71.21 | 2,348,566 | +0.67(+0.95%) |
Apr 10, 2019 | 70.72 | 70.74 | 70.36 | 70.54 | 1,762,776 | -0.07(-0.10%) |
Apr 09, 2019 | 70.79 | 71.02 | 70.37 | 70.61 | 913,173 | -0.66(-0.93%) |
Apr 08, 2019 | 70.92 | 71.29 | 70.45 | 71.28 | 1,616,366 | +0.16(+0.23%) |
Apr 05, 2019 | 71.02 | 71.28 | 70.78 | 71.11 | 1,931,149 | +0.35(+0.50%) |
Apr 04, 2019 | 71.05 | 71.46 | 70.68 | 70.76 | 1,108,575 | -0.18(-0.25%) |
Apr 03, 2019 | 70.74 | 71.29 | 70.57 | 70.94 | 1,093,780 | +0.69(+0.98%) |
Apr 02, 2019 | 70.01 | 70.36 | 69.69 | 70.25 | 921,765 | +0.50(+0.72%) |
Apr 01, 2019 | 69.40 | 69.86 | 69.12 | 69.75 | 1,423,236 | +0.97(+1.41%) |
Mar 29, 2019 | 68.55 | 68.91 | 68.28 | 68.78 | 1,522,332 | +0.78(+1.15%) |
Mar 28, 2019 | 67.69 | 68.40 | 67.55 | 68.00 | 1,475,310 | +0.49(+0.73%) |
Mar 27, 2019 | 68.74 | 68.82 | 67.41 | 67.51 | 1,578,084 | -1.02(-1.48%) |
Mar 26, 2019 | 68.28 | 68.83 | 67.89 | 68.53 | 1,734,947 | +0.80(+1.19%) |
Mar 25, 2019 | 67.42 | 68.00 | 67.23 | 67.73 | 806,410 | +0.30(+0.45%) |
Mar 22, 2019 | 68.71 | 68.85 | 67.41 | 67.42 | 1,387,076 | -1.63(-2.36%) |
Mar 21, 2019 | 67.95 | 69.24 | 67.87 | 69.05 | 1,107,804 | +1.01(+1.48%) |
Mar 20, 2019 | 68.19 | 68.52 | 67.47 | 68.05 | 1,683,311 | -0.05(-0.07%) |
Mar 19, 2019 | 68.52 | 68.70 | 67.85 | 68.09 | 2,059,874 | -0.30(-0.43%) |
Mar 18, 2019 | 67.73 | 68.59 | 67.66 | 68.39 | 1,259,041 | +0.71(+1.05%) |
Mar 15, 2019 | 67.71 | 68.18 | 67.59 | 67.68 | 2,255,446 | -0.08(-0.12%) |
Mar 14, 2019 | 67.96 | 68.34 | 67.68 | 67.76 | 1,633,411 | -0.44(-0.65%) |
Mar 13, 2019 | 67.74 | 68.63 | 67.59 | 68.20 | 1,878,717 | +0.87(+1.29%) |
Mar 12, 2019 | 67.51 | 67.73 | 67.06 | 67.33 | 1,704,216 | -0.05(-0.07%) |
Mar 11, 2019 | 66.03 | 67.41 | 66.03 | 67.38 | 1,796,117 | +1.46(+2.21%) |
Mar 08, 2019 | 65.79 | 66.42 | 65.26 | 65.92 | 1,883,218 | -0.54(-0.81%) |
Mar 07, 2019 | 67.23 | 67.23 | 66.15 | 66.46 | 1,877,765 | -0.80(-1.19%) |
Mar 06, 2019 | 67.47 | 67.82 | 67.19 | 67.27 | 1,281,915 | -0.17(-0.26%) |
Mar 05, 2019 | 67.81 | 68.09 | 67.44 | 67.44 | 1,321,294 | -0.27(-0.40%) |
Mar 04, 2019 | 67.96 | 68.49 | 67.19 | 67.71 | 2,146,512 | +0.02(+0.02%) |