Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.27 | 65.60 | 63.87 | 65.51 | 264,080 | +0.40(+0.61%) |
May 30, 2019 | 64.62 | 65.96 | 64.62 | 65.11 | 233,959 | +0.53(+0.83%) |
May 29, 2019 | 64.52 | 64.77 | 63.90 | 64.57 | 193,430 | -0.37(-0.57%) |
May 28, 2019 | 65.17 | 66.06 | 64.05 | 64.94 | 281,084 | +0.00(+0.00%) |
May 24, 2019 | 64.07 | 65.15 | 64.00 | 64.94 | 267,276 | +1.21(+1.90%) |
May 23, 2019 | 65.88 | 66.16 | 63.39 | 63.73 | 483,163 | -2.28(-3.45%) |
May 22, 2019 | 65.91 | 66.34 | 65.44 | 66.01 | 161,738 | -0.23(-0.35%) |
May 21, 2019 | 65.81 | 67.01 | 65.81 | 66.24 | 228,404 | +0.78(+1.19%) |
May 20, 2019 | 64.18 | 65.51 | 64.06 | 65.47 | 240,213 | +1.17(+1.83%) |
May 17, 2019 | 64.86 | 65.48 | 64.27 | 64.29 | 151,418 | -0.92(-1.41%) |
May 16, 2019 | 64.80 | 65.97 | 64.55 | 65.21 | 170,195 | +0.36(+0.55%) |
May 15, 2019 | 63.84 | 64.94 | 63.82 | 64.86 | 265,911 | +0.49(+0.75%) |
May 14, 2019 | 63.99 | 64.73 | 63.72 | 64.37 | 131,039 | +0.63(+0.99%) |
May 13, 2019 | 64.33 | 64.57 | 63.39 | 63.74 | 211,169 | -1.77(-2.70%) |
May 10, 2019 | 64.94 | 65.52 | 63.91 | 65.51 | 199,494 | +0.32(+0.49%) |
May 09, 2019 | 64.97 | 65.52 | 64.26 | 65.19 | 194,157 | -0.18(-0.28%) |
May 08, 2019 | 65.04 | 65.95 | 64.65 | 65.38 | 283,382 | +0.14(+0.21%) |
May 07, 2019 | 65.03 | 65.30 | 64.43 | 65.24 | 355,136 | -0.52(-0.79%) |
May 06, 2019 | 65.26 | 65.96 | 64.72 | 65.76 | 383,319 | -0.11(-0.16%) |
May 03, 2019 | 65.66 | 66.71 | 65.60 | 65.87 | 335,141 | +0.45(+0.68%) |
May 02, 2019 | 62.98 | 67.03 | 60.98 | 65.42 | 572,397 | +3.81(+6.19%) |
May 01, 2019 | 62.92 | 63.24 | 61.21 | 61.61 | 547,031 | -1.04(-1.65%) |
Apr 30, 2019 | 62.18 | 62.76 | 61.77 | 62.65 | 287,247 | +0.59(+0.95%) |
Apr 29, 2019 | 62.23 | 62.37 | 61.76 | 62.06 | 232,689 | -0.08(-0.12%) |
Apr 26, 2019 | 61.81 | 62.23 | 61.59 | 62.13 | 265,200 | +0.40(+0.64%) |
Apr 25, 2019 | 62.32 | 62.61 | 61.61 | 61.74 | 386,344 | -0.98(-1.56%) |
Apr 24, 2019 | 61.72 | 62.77 | 61.59 | 62.71 | 316,115 | +1.04(+1.68%) |
Apr 23, 2019 | 61.16 | 61.90 | 60.66 | 61.68 | 343,896 | +0.71(+1.16%) |
Apr 22, 2019 | 60.85 | 61.05 | 60.44 | 60.97 | 262,431 | -0.24(-0.40%) |
Apr 18, 2019 | 60.26 | 61.56 | 60.10 | 61.21 | 317,269 | +0.76(+1.25%) |
Apr 17, 2019 | 60.85 | 61.20 | 59.96 | 60.46 | 349,548 | -0.07(-0.11%) |
Apr 16, 2019 | 59.48 | 60.54 | 59.29 | 60.53 | 705,835 | +1.41(+2.39%) |
Apr 15, 2019 | 59.22 | 59.95 | 58.85 | 59.11 | 178,153 | +0.14(+0.23%) |
Apr 12, 2019 | 59.41 | 59.95 | 58.54 | 58.98 | 235,549 | +0.08(+0.13%) |
Apr 11, 2019 | 59.35 | 59.67 | 58.76 | 58.90 | 193,261 | -0.45(-0.77%) |
Apr 10, 2019 | 57.96 | 59.64 | 57.81 | 59.35 | 369,045 | +1.50(+2.59%) |
Apr 09, 2019 | 57.85 | 58.32 | 57.62 | 57.85 | 215,259 | -0.29(-0.50%) |
Apr 08, 2019 | 58.22 | 58.66 | 57.63 | 58.14 | 128,480 | -0.27(-0.46%) |
Apr 05, 2019 | 57.71 | 58.44 | 57.44 | 58.42 | 241,748 | +0.92(+1.60%) |
Apr 04, 2019 | 58.14 | 58.36 | 57.35 | 57.50 | 182,706 | -0.54(-0.93%) |
Apr 03, 2019 | 58.09 | 58.78 | 57.81 | 58.04 | 207,087 | +0.44(+0.76%) |
Apr 02, 2019 | 58.28 | 58.79 | 57.23 | 57.60 | 163,362 | -0.54(-0.93%) |
Apr 01, 2019 | 58.04 | 58.25 | 56.94 | 58.14 | 286,796 | +0.46(+0.81%) |
Mar 29, 2019 | 57.80 | 57.93 | 57.31 | 57.68 | 326,670 | +0.27(+0.47%) |
Mar 28, 2019 | 56.71 | 57.53 | 56.51 | 57.41 | 192,753 | +0.79(+1.40%) |
Mar 27, 2019 | 56.94 | 57.46 | 55.88 | 56.62 | 192,335 | -0.24(-0.43%) |
Mar 26, 2019 | 56.00 | 57.45 | 56.00 | 56.86 | 209,830 | +0.49(+0.88%) |
Mar 25, 2019 | 55.82 | 56.71 | 55.47 | 56.36 | 210,023 | +0.38(+0.67%) |
Mar 22, 2019 | 57.38 | 57.38 | 55.97 | 55.99 | 261,687 | -1.77(-3.07%) |
Mar 21, 2019 | 56.66 | 57.88 | 56.66 | 57.76 | 224,807 | +0.98(+1.72%) |
Mar 20, 2019 | 56.99 | 57.60 | 56.59 | 56.78 | 183,997 | -0.29(-0.51%) |
Mar 19, 2019 | 57.20 | 57.77 | 56.94 | 57.07 | 384,830 | +0.15(+0.26%) |
Mar 18, 2019 | 57.03 | 57.50 | 56.56 | 56.92 | 262,913 | +0.06(+0.10%) |
Mar 15, 2019 | 56.83 | 57.48 | 56.64 | 56.87 | 536,702 | +0.10(+0.17%) |
Mar 14, 2019 | 56.89 | 57.04 | 56.45 | 56.77 | 228,898 | -0.17(-0.31%) |
Mar 13, 2019 | 56.71 | 57.22 | 56.17 | 56.94 | 187,153 | +0.53(+0.94%) |
Mar 12, 2019 | 56.82 | 57.09 | 56.25 | 56.41 | 181,148 | -0.25(-0.44%) |
Mar 11, 2019 | 55.75 | 56.66 | 55.47 | 56.66 | 379,251 | +1.13(+2.04%) |
Mar 08, 2019 | 55.66 | 56.07 | 55.41 | 55.53 | 230,280 | -0.33(-0.59%) |
Mar 07, 2019 | 56.25 | 56.25 | 55.66 | 55.86 | 165,107 | -0.18(-0.33%) |
Mar 06, 2019 | 57.34 | 57.66 | 55.94 | 56.04 | 457,676 | -1.16(-2.03%) |
Mar 05, 2019 | 58.08 | 58.37 | 57.20 | 57.21 | 254,560 | -0.84(-1.45%) |
Mar 04, 2019 | 58.74 | 59.27 | 57.60 | 58.05 | 392,916 | -0.65(-1.11%) |