Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.84 | 64.37 | 63.70 | 64.22 | 107,021 | +0.34(+0.53%) |
May 30, 2019 | 64.07 | 64.37 | 63.69 | 63.88 | 97,568 | -0.10(-0.15%) |
May 29, 2019 | 64.98 | 64.98 | 63.91 | 63.98 | 117,285 | -1.01(-1.56%) |
May 28, 2019 | 66.07 | 66.07 | 64.83 | 64.99 | 64,432 | -0.96(-1.45%) |
May 24, 2019 | 66.07 | 66.31 | 65.94 | 65.95 | 460,398 | -0.09(-0.14%) |
May 23, 2019 | 65.72 | 66.04 | 65.57 | 66.04 | 1,083,065 | +0.49(+0.75%) |
May 22, 2019 | 65.17 | 65.61 | 65.17 | 65.55 | 41,795 | +0.45(+0.70%) |
May 21, 2019 | 65.13 | 65.51 | 65.01 | 65.09 | 36,357 | +0.07(+0.11%) |
May 20, 2019 | 65.08 | 65.35 | 64.74 | 65.02 | 71,250 | +0.09(+0.13%) |
May 17, 2019 | 64.29 | 65.14 | 64.29 | 64.93 | 39,187 | +0.34(+0.52%) |
May 16, 2019 | 64.15 | 64.80 | 64.15 | 64.60 | 86,785 | +0.39(+0.60%) |
May 15, 2019 | 64.35 | 64.52 | 64.15 | 64.21 | 45,684 | -0.08(-0.12%) |
May 14, 2019 | 64.75 | 64.75 | 64.22 | 64.29 | 75,274 | -0.47(-0.72%) |
May 13, 2019 | 63.85 | 64.84 | 63.85 | 64.76 | 82,491 | +0.69(+1.08%) |
May 10, 2019 | 62.88 | 64.07 | 62.88 | 64.06 | 93,042 | +1.09(+1.73%) |
May 09, 2019 | 63.01 | 63.20 | 62.68 | 62.97 | 46,186 | -0.02(-0.03%) |
May 08, 2019 | 63.83 | 63.83 | 62.97 | 62.99 | 69,256 | -0.93(-1.45%) |
May 07, 2019 | 64.02 | 64.18 | 63.63 | 63.92 | 73,672 | -0.19(-0.29%) |
May 06, 2019 | 64.44 | 64.64 | 64.03 | 64.11 | 92,897 | -0.38(-0.58%) |
May 03, 2019 | 64.08 | 64.58 | 64.08 | 64.49 | 40,562 | +0.40(+0.62%) |
May 02, 2019 | 64.06 | 64.34 | 63.69 | 64.09 | 54,026 | -0.11(-0.17%) |
May 01, 2019 | 64.72 | 64.83 | 64.20 | 64.20 | 120,638 | -0.66(-1.02%) |
Apr 30, 2019 | 63.82 | 64.90 | 63.82 | 64.86 | 53,194 | +1.00(+1.57%) |
Apr 29, 2019 | 64.25 | 64.25 | 63.60 | 63.85 | 88,671 | -0.34(-0.54%) |
Apr 26, 2019 | 64.41 | 64.68 | 64.15 | 64.20 | 78,375 | +0.14(+0.21%) |
Apr 25, 2019 | 63.57 | 64.30 | 63.57 | 64.06 | 49,355 | +0.19(+0.30%) |
Apr 24, 2019 | 63.56 | 64.05 | 63.51 | 63.87 | 67,219 | +0.41(+0.65%) |
Apr 23, 2019 | 63.30 | 63.55 | 63.04 | 63.46 | 318,783 | +0.25(+0.40%) |
Apr 22, 2019 | 63.20 | 63.38 | 63.11 | 63.20 | 35,796 | -0.08(-0.13%) |
Apr 18, 2019 | 63.44 | 63.69 | 63.28 | 63.29 | 81,583 | +0.07(+0.10%) |
Apr 17, 2019 | 63.43 | 63.53 | 63.20 | 63.22 | 37,578 | -0.21(-0.33%) |
Apr 16, 2019 | 64.25 | 64.38 | 63.36 | 63.43 | 72,137 | -0.84(-1.31%) |
Apr 15, 2019 | 64.36 | 64.50 | 64.16 | 64.27 | 82,695 | -0.03(-0.05%) |
Apr 12, 2019 | 63.83 | 64.33 | 63.61 | 64.30 | 55,000 | +0.30(+0.47%) |
Apr 11, 2019 | 63.69 | 64.00 | 63.69 | 64.00 | 45,489 | +0.36(+0.57%) |
Apr 10, 2019 | 63.93 | 64.41 | 63.56 | 63.64 | 70,677 | -0.21(-0.33%) |
Apr 09, 2019 | 63.73 | 63.91 | 63.59 | 63.85 | 87,170 | +0.15(+0.23%) |
Apr 08, 2019 | 64.09 | 64.09 | 63.63 | 63.70 | 83,084 | -0.46(-0.71%) |
Apr 05, 2019 | 63.61 | 64.20 | 63.55 | 64.16 | 90,062 | +0.58(+0.92%) |
Apr 04, 2019 | 63.95 | 63.95 | 63.25 | 63.58 | 169,549 | -0.21(-0.34%) |
Apr 03, 2019 | 63.79 | 64.02 | 63.41 | 63.79 | 241,322 | -0.05(-0.08%) |
Apr 02, 2019 | 64.00 | 64.00 | 63.55 | 63.84 | 228,494 | -0.05(-0.08%) |
Apr 01, 2019 | 64.31 | 64.31 | 63.50 | 63.89 | 500,204 | -0.39(-0.60%) |
Mar 29, 2019 | 63.90 | 64.32 | 63.78 | 64.28 | 142,542 | +0.31(+0.49%) |
Mar 28, 2019 | 64.72 | 64.72 | 63.73 | 63.97 | 179,837 | -0.70(-1.09%) |
Mar 27, 2019 | 65.20 | 65.20 | 64.43 | 64.67 | 206,757 | -0.44(-0.68%) |
Mar 26, 2019 | 64.77 | 65.12 | 64.75 | 65.11 | 108,556 | +0.44(+0.68%) |
Mar 25, 2019 | 64.66 | 64.83 | 64.41 | 64.67 | 74,855 | +0.07(+0.10%) |
Mar 22, 2019 | 64.36 | 65.00 | 64.36 | 64.60 | 159,959 | +0.45(+0.70%) |
Mar 21, 2019 | 63.53 | 64.28 | 63.43 | 64.15 | 58,495 | +0.66(+1.04%) |
Mar 20, 2019 | 63.44 | 63.98 | 63.20 | 63.49 | 48,308 | +0.17(+0.27%) |
Mar 19, 2019 | 63.99 | 63.99 | 63.14 | 63.33 | 127,145 | -0.72(-1.13%) |
Mar 18, 2019 | 64.28 | 64.38 | 63.83 | 64.05 | 61,423 | -0.24(-0.38%) |
Mar 15, 2019 | 64.10 | 64.47 | 63.78 | 64.29 | 367,356 | +0.27(+0.43%) |
Mar 14, 2019 | 64.14 | 64.42 | 63.85 | 64.02 | 105,854 | -0.08(-0.13%) |
Mar 13, 2019 | 63.95 | 64.19 | 63.89 | 64.10 | 108,288 | +0.10(+0.15%) |
Mar 12, 2019 | 63.71 | 64.05 | 63.67 | 64.01 | 87,779 | +0.42(+0.65%) |
Mar 11, 2019 | 63.20 | 63.62 | 63.12 | 63.59 | 148,485 | +0.45(+0.72%) |
Mar 08, 2019 | 62.99 | 63.15 | 62.67 | 63.14 | 92,358 | +0.25(+0.39%) |
Mar 07, 2019 | 62.90 | 63.26 | 62.74 | 62.89 | 159,669 | +0.19(+0.30%) |
Mar 06, 2019 | 62.76 | 62.92 | 62.49 | 62.70 | 75,678 | -0.02(-0.03%) |
Mar 05, 2019 | 62.80 | 62.91 | 62.61 | 62.72 | 94,312 | -0.11(-0.17%) |
Mar 04, 2019 | 62.86 | 62.86 | 62.26 | 62.83 | 93,679 | +0.10(+0.17%) |