Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.88 | 70.14 | 68.70 | 69.99 | 1,510,784 | +0.46(+0.67%) |
May 30, 2019 | 69.61 | 69.89 | 68.98 | 69.52 | 1,678,395 | +0.03(+0.04%) |
May 29, 2019 | 69.54 | 69.96 | 68.99 | 69.49 | 1,927,177 | -0.17(-0.24%) |
May 28, 2019 | 70.68 | 71.37 | 69.48 | 69.66 | 1,642,561 | -1.20(-1.69%) |
May 24, 2019 | 71.30 | 71.42 | 70.79 | 70.86 | 949,999 | +0.13(+0.18%) |
May 23, 2019 | 71.03 | 71.16 | 70.29 | 70.73 | 1,380,311 | -0.78(-1.09%) |
May 22, 2019 | 70.80 | 71.86 | 70.62 | 71.51 | 1,444,730 | +0.22(+0.31%) |
May 21, 2019 | 70.46 | 71.34 | 70.22 | 71.29 | 1,368,708 | +1.36(+1.94%) |
May 20, 2019 | 70.09 | 71.00 | 69.79 | 69.93 | 1,086,783 | -0.67(-0.95%) |
May 17, 2019 | 70.34 | 71.30 | 70.24 | 70.60 | 795,971 | -0.28(-0.39%) |
May 16, 2019 | 70.17 | 70.92 | 69.74 | 70.88 | 1,014,247 | +1.15(+1.65%) |
May 15, 2019 | 69.08 | 70.11 | 68.81 | 69.73 | 1,068,048 | +0.70(+1.01%) |
May 14, 2019 | 68.66 | 69.49 | 67.87 | 69.03 | 933,033 | +0.49(+0.72%) |
May 13, 2019 | 68.95 | 69.23 | 68.12 | 68.54 | 832,741 | -1.59(-2.27%) |
May 10, 2019 | 69.33 | 70.42 | 68.98 | 70.12 | 687,473 | +0.43(+0.61%) |
May 09, 2019 | 68.44 | 69.81 | 68.21 | 69.70 | 1,059,196 | +0.79(+1.15%) |
May 08, 2019 | 68.23 | 69.26 | 68.00 | 68.91 | 1,198,464 | +0.59(+0.87%) |
May 07, 2019 | 68.39 | 68.93 | 67.96 | 68.31 | 1,585,921 | -0.54(-0.78%) |
May 06, 2019 | 68.02 | 69.04 | 67.89 | 68.85 | 1,648,983 | -0.32(-0.46%) |
May 03, 2019 | 67.95 | 69.34 | 67.67 | 69.17 | 972,925 | +1.22(+1.79%) |
May 02, 2019 | 67.51 | 68.42 | 67.16 | 67.95 | 1,469,729 | +0.27(+0.40%) |
May 01, 2019 | 68.85 | 69.08 | 67.68 | 67.68 | 1,484,023 | -0.59(-0.86%) |
Apr 30, 2019 | 62.85 | 68.46 | 62.80 | 68.27 | 3,540,500 | +6.14(+9.88%) |
Apr 29, 2019 | 62.10 | 62.48 | 61.88 | 62.13 | 1,654,084 | +0.30(+0.48%) |
Apr 26, 2019 | 61.70 | 62.04 | 61.68 | 61.83 | 772,829 | +0.15(+0.24%) |
Apr 25, 2019 | 61.96 | 62.19 | 61.47 | 61.68 | 973,588 | -0.13(-0.21%) |
Apr 24, 2019 | 61.88 | 62.21 | 61.77 | 61.81 | 608,526 | +0.02(+0.03%) |
Apr 23, 2019 | 60.98 | 62.43 | 60.85 | 61.79 | 877,722 | +1.03(+1.70%) |
Apr 22, 2019 | 60.39 | 60.97 | 60.25 | 60.76 | 946,814 | +0.14(+0.23%) |
Apr 18, 2019 | 60.69 | 60.98 | 60.27 | 60.62 | 1,364,291 | +0.14(+0.23%) |
Apr 17, 2019 | 60.58 | 60.78 | 60.17 | 60.48 | 652,937 | -0.03(-0.05%) |
Apr 16, 2019 | 60.48 | 60.61 | 60.10 | 60.51 | 444,508 | +0.16(+0.26%) |
Apr 15, 2019 | 60.70 | 60.90 | 60.15 | 60.35 | 690,371 | -0.35(-0.58%) |
Apr 12, 2019 | 60.75 | 60.85 | 60.23 | 60.70 | 852,050 | +0.08(+0.14%) |
Apr 11, 2019 | 60.24 | 60.83 | 60.08 | 60.62 | 709,418 | +0.59(+0.97%) |
Apr 10, 2019 | 59.46 | 60.17 | 59.12 | 60.04 | 726,939 | +0.58(+0.97%) |
Apr 09, 2019 | 59.93 | 60.18 | 59.23 | 59.46 | 593,160 | -0.74(-1.23%) |
Apr 08, 2019 | 59.81 | 60.24 | 59.34 | 60.20 | 513,727 | +0.19(+0.31%) |
Apr 05, 2019 | 59.68 | 60.12 | 59.44 | 60.02 | 796,940 | +0.58(+0.97%) |
Apr 04, 2019 | 59.28 | 59.65 | 59.12 | 59.44 | 849,796 | +0.28(+0.47%) |
Apr 03, 2019 | 59.53 | 59.77 | 58.97 | 59.16 | 1,190,489 | +0.04(+0.06%) |
Apr 02, 2019 | 60.25 | 60.35 | 59.08 | 59.12 | 1,069,673 | -1.16(-1.93%) |
Apr 01, 2019 | 59.92 | 60.35 | 59.61 | 60.29 | 1,000,000 | +0.74(+1.25%) |
Mar 29, 2019 | 59.51 | 59.90 | 59.26 | 59.54 | 839,241 | +0.33(+0.56%) |
Mar 28, 2019 | 58.99 | 59.35 | 58.70 | 59.21 | 446,943 | +0.43(+0.73%) |
Mar 27, 2019 | 58.95 | 59.33 | 58.42 | 58.78 | 1,684,252 | -0.09(-0.16%) |
Mar 26, 2019 | 58.27 | 59.15 | 58.21 | 58.87 | 913,632 | +0.69(+1.18%) |
Mar 25, 2019 | 58.28 | 58.69 | 57.92 | 58.19 | 768,568 | -0.33(-0.57%) |
Mar 22, 2019 | 58.99 | 59.19 | 57.73 | 58.52 | 1,089,496 | -0.71(-1.19%) |
Mar 21, 2019 | 58.32 | 59.54 | 58.23 | 59.23 | 450,558 | +0.46(+0.77%) |
Mar 20, 2019 | 58.73 | 59.25 | 58.30 | 58.77 | 811,060 | -0.04(-0.06%) |
Mar 19, 2019 | 59.14 | 59.27 | 58.70 | 58.81 | 489,585 | -0.18(-0.30%) |
Mar 18, 2019 | 58.42 | 59.07 | 58.42 | 58.99 | 697,325 | +0.61(+1.05%) |
Mar 15, 2019 | 58.30 | 58.71 | 58.19 | 58.37 | 1,577,304 | +0.08(+0.14%) |
Mar 14, 2019 | 58.67 | 58.84 | 58.25 | 58.29 | 703,011 | -0.27(-0.46%) |
Mar 13, 2019 | 58.75 | 58.76 | 58.03 | 58.56 | 1,243,426 | +0.30(+0.51%) |
Mar 12, 2019 | 58.40 | 58.65 | 58.19 | 58.26 | 527,996 | -0.14(-0.24%) |
Mar 11, 2019 | 57.89 | 58.56 | 57.81 | 58.40 | 776,055 | +0.68(+1.19%) |
Mar 08, 2019 | 57.16 | 57.77 | 57.07 | 57.72 | 998,420 | +0.01(+0.02%) |
Mar 07, 2019 | 58.05 | 58.12 | 57.15 | 57.71 | 1,045,946 | -0.55(-0.95%) |
Mar 06, 2019 | 58.66 | 58.79 | 58.15 | 58.26 | 1,177,578 | -0.51(-0.87%) |
Mar 05, 2019 | 59.14 | 59.33 | 58.62 | 58.77 | 927,779 | -0.48(-0.81%) |
Mar 04, 2019 | 60.08 | 60.33 | 58.74 | 59.25 | 1,289,753 | -0.81(-1.35%) |