Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.21 | 68.34 | 67.01 | 67.18 | 97,143 | +0.30(+0.45%) |
May 30, 2019 | 67.19 | 67.39 | 66.67 | 66.88 | 80,988 | +0.04(+0.06%) |
May 29, 2019 | 68.09 | 68.15 | 66.84 | 66.84 | 99,965 | -1.26(-1.85%) |
May 28, 2019 | 67.43 | 68.18 | 66.84 | 68.10 | 99,823 | -0.68(-0.98%) |
May 24, 2019 | 67.68 | 68.83 | 67.68 | 68.78 | 46,918 | +0.74(+1.10%) |
May 23, 2019 | 68.26 | 68.73 | 67.93 | 68.04 | 77,335 | +1.69(+2.55%) |
May 22, 2019 | 66.67 | 66.92 | 66.16 | 66.34 | 51,093 | +0.61(+0.93%) |
May 21, 2019 | 66.14 | 66.40 | 65.67 | 65.73 | 60,226 | -1.45(-2.16%) |
May 20, 2019 | 67.20 | 67.51 | 66.47 | 67.18 | 78,604 | +1.81(+2.77%) |
May 17, 2019 | 65.93 | 66.22 | 64.69 | 65.37 | 81,848 | +2.21(+3.49%) |
May 16, 2019 | 63.32 | 63.32 | 62.27 | 63.17 | 46,088 | -0.55(-0.87%) |
May 15, 2019 | 64.41 | 64.61 | 63.55 | 63.72 | 70,900 | -0.88(-1.36%) |
May 14, 2019 | 64.42 | 64.85 | 63.83 | 64.60 | 105,861 | -2.05(-3.08%) |
May 13, 2019 | 66.28 | 67.45 | 65.95 | 66.65 | 163,530 | +4.16(+6.66%) |
May 10, 2019 | 63.24 | 64.60 | 61.95 | 62.49 | 127,732 | -0.74(-1.18%) |
May 09, 2019 | 64.02 | 65.11 | 62.45 | 63.24 | 119,578 | +1.94(+3.17%) |
May 08, 2019 | 61.23 | 61.68 | 60.42 | 61.29 | 88,723 | +0.49(+0.81%) |
May 07, 2019 | 59.65 | 61.56 | 59.65 | 60.80 | 84,756 | +3.04(+5.26%) |
May 06, 2019 | 59.03 | 59.21 | 57.56 | 57.76 | 83,974 | +2.88(+5.25%) |
May 03, 2019 | 55.32 | 55.33 | 54.80 | 54.88 | 22,838 | -1.94(-3.42%) |
May 02, 2019 | 56.33 | 57.14 | 56.15 | 56.82 | 18,878 | +0.36(+0.63%) |
May 01, 2019 | 55.67 | 56.53 | 54.71 | 56.46 | 34,670 | +0.61(+1.09%) |
Apr 30, 2019 | 56.08 | 56.45 | 55.57 | 55.85 | 23,500 | +0.60(+1.09%) |
Apr 29, 2019 | 55.22 | 55.42 | 55.16 | 55.25 | 15,563 | -0.46(-0.83%) |
Apr 26, 2019 | 55.81 | 56.22 | 55.65 | 55.72 | 53,635 | -0.65(-1.15%) |
Apr 25, 2019 | 56.58 | 57.04 | 56.33 | 56.37 | 64,765 | +0.71(+1.27%) |
Apr 24, 2019 | 54.75 | 55.81 | 54.75 | 55.66 | 85,272 | +1.69(+3.14%) |
Apr 23, 2019 | 54.05 | 54.25 | 53.69 | 53.97 | 41,471 | -0.02(-0.04%) |
Apr 22, 2019 | 54.58 | 54.58 | 53.82 | 53.98 | 42,256 | +1.01(+1.90%) |
Apr 18, 2019 | 53.16 | 53.47 | 52.76 | 52.98 | 13,538 | -0.14(-0.26%) |
Apr 17, 2019 | 52.58 | 53.22 | 52.47 | 53.11 | 62,473 | -0.24(-0.45%) |
Apr 16, 2019 | 53.18 | 53.64 | 53.18 | 53.36 | 34,175 | -1.47(-2.68%) |
Apr 15, 2019 | 54.26 | 55.09 | 54.26 | 54.83 | 51,768 | +1.23(+2.29%) |
Apr 12, 2019 | 53.58 | 53.79 | 53.38 | 53.60 | 50,948 | -1.54(-2.79%) |
Apr 11, 2019 | 54.81 | 55.30 | 54.71 | 55.14 | 97,219 | +1.62(+3.02%) |
Apr 10, 2019 | 53.68 | 53.92 | 53.38 | 53.52 | 66,362 | +0.15(+0.29%) |
Apr 09, 2019 | 53.14 | 53.51 | 53.13 | 53.37 | 60,107 | +0.32(+0.60%) |
Apr 08, 2019 | 53.06 | 53.46 | 52.85 | 53.05 | 71,099 | +0.25(+0.48%) |
Apr 05, 2019 | 53.13 | 53.18 | 52.53 | 52.79 | 75,544 | -0.72(-1.34%) |
Apr 04, 2019 | 54.20 | 54.23 | 53.47 | 53.51 | 109,744 | -1.11(-2.04%) |
Apr 03, 2019 | 54.21 | 54.89 | 53.53 | 54.62 | 118,613 | -0.82(-1.48%) |
Apr 02, 2019 | 55.12 | 55.84 | 55.12 | 55.45 | 78,097 | +0.54(+0.99%) |
Apr 01, 2019 | 55.10 | 55.48 | 54.82 | 54.90 | 80,239 | -1.66(-2.94%) |
Mar 29, 2019 | 57.05 | 57.19 | 56.38 | 56.57 | 105,513 | -1.24(-2.14%) |
Mar 28, 2019 | 58.49 | 58.59 | 57.75 | 57.81 | 80,230 | -0.87(-1.48%) |
Mar 27, 2019 | 58.33 | 59.15 | 58.21 | 58.68 | 71,117 | +0.35(+0.60%) |
Mar 26, 2019 | 58.23 | 58.92 | 57.85 | 58.33 | 74,286 | -0.20(-0.35%) |
Mar 25, 2019 | 59.03 | 59.13 | 58.33 | 58.53 | 96,453 | +0.17(+0.30%) |
Mar 22, 2019 | 56.94 | 58.42 | 56.86 | 58.36 | 204,000 | +3.18(+5.77%) |
Mar 21, 2019 | 56.44 | 56.44 | 55.18 | 55.18 | 136,021 | +0.09(+0.16%) |
Mar 20, 2019 | 55.68 | 56.17 | 54.03 | 55.09 | 132,519 | +0.53(+0.98%) |
Mar 19, 2019 | 54.51 | 54.93 | 54.18 | 54.55 | 137,757 | -0.43(-0.79%) |
Mar 18, 2019 | 54.98 | 55.34 | 54.66 | 54.99 | 137,406 | -1.29(-2.30%) |
Mar 15, 2019 | 56.74 | 56.74 | 56.08 | 56.28 | 94,590 | -1.59(-2.75%) |
Mar 14, 2019 | 57.81 | 58.32 | 57.66 | 57.87 | 68,498 | +0.41(+0.72%) |
Mar 13, 2019 | 57.37 | 57.65 | 57.15 | 57.46 | 93,181 | +0.22(+0.39%) |
Mar 12, 2019 | 57.39 | 57.74 | 57.04 | 57.24 | 105,833 | -1.23(-2.10%) |
Mar 11, 2019 | 59.65 | 59.65 | 58.26 | 58.46 | 112,636 | -2.46(-4.04%) |
Mar 08, 2019 | 61.29 | 61.55 | 60.64 | 60.92 | 159,550 | +2.12(+3.61%) |
Mar 07, 2019 | 57.50 | 59.00 | 57.50 | 58.80 | 255,337 | +2.51(+4.46%) |
Mar 06, 2019 | 55.43 | 56.32 | 55.43 | 56.29 | 111,002 | +1.03(+1.87%) |
Mar 05, 2019 | 56.06 | 56.29 | 55.08 | 55.26 | 111,943 | -1.36(-2.40%) |
Mar 04, 2019 | 55.85 | 57.64 | 55.85 | 56.62 | 127,637 | -0.62(-1.08%) |