Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.16 | 65.36 | 62.86 | 64.65 | 229,023 | -0.02(-0.04%) |
May 30, 2019 | 63.09 | 64.93 | 63.09 | 64.67 | 275,492 | +1.82(+2.89%) |
May 29, 2019 | 66.16 | 66.27 | 62.49 | 62.86 | 493,744 | -3.68(-5.53%) |
May 28, 2019 | 67.65 | 68.78 | 66.00 | 66.53 | 590,380 | -0.62(-0.93%) |
May 24, 2019 | 67.05 | 68.62 | 66.94 | 67.16 | 274,386 | +0.52(+0.79%) |
May 23, 2019 | 67.09 | 67.90 | 65.54 | 66.63 | 345,154 | -0.62(-0.92%) |
May 22, 2019 | 65.58 | 68.33 | 65.39 | 67.25 | 306,375 | +1.67(+2.55%) |
May 21, 2019 | 65.95 | 66.24 | 65.09 | 65.58 | 305,374 | +1.18(+1.83%) |
May 20, 2019 | 68.05 | 68.30 | 64.25 | 64.40 | 434,845 | -3.96(-5.80%) |
May 17, 2019 | 67.97 | 70.22 | 67.90 | 68.36 | 479,103 | -0.12(-0.17%) |
May 16, 2019 | 67.24 | 69.51 | 66.73 | 68.48 | 534,148 | +1.98(+2.97%) |
May 15, 2019 | 62.99 | 67.38 | 62.87 | 66.50 | 553,411 | +3.31(+5.23%) |
May 14, 2019 | 62.32 | 63.63 | 61.93 | 63.19 | 442,571 | +1.65(+2.69%) |
May 13, 2019 | 62.07 | 63.03 | 61.33 | 61.54 | 402,523 | -0.95(-1.53%) |
May 10, 2019 | 60.78 | 64.83 | 60.74 | 62.49 | 777,016 | +1.72(+2.82%) |
May 09, 2019 | 62.42 | 62.93 | 60.70 | 60.78 | 430,429 | -1.15(-1.85%) |
May 08, 2019 | 61.21 | 62.87 | 61.20 | 61.93 | 343,296 | +0.77(+1.26%) |
May 07, 2019 | 64.66 | 65.02 | 60.57 | 61.16 | 627,334 | -3.52(-5.44%) |
May 06, 2019 | 65.27 | 65.93 | 64.28 | 64.67 | 321,424 | -1.65(-2.49%) |
May 03, 2019 | 65.32 | 66.70 | 65.18 | 66.33 | 409,044 | +1.28(+1.98%) |
May 02, 2019 | 65.80 | 67.63 | 64.63 | 65.04 | 319,729 | -0.91(-1.38%) |
May 01, 2019 | 65.47 | 67.47 | 65.01 | 65.95 | 360,285 | +0.45(+0.68%) |
Apr 30, 2019 | 66.86 | 67.36 | 63.74 | 65.50 | 438,110 | -1.36(-2.04%) |
Apr 29, 2019 | 66.93 | 67.61 | 65.95 | 66.86 | 299,990 | +0.05(+0.07%) |
Apr 26, 2019 | 67.01 | 67.70 | 65.98 | 66.82 | 334,566 | +0.19(+0.29%) |
Apr 25, 2019 | 64.63 | 67.02 | 63.72 | 66.63 | 385,686 | +1.82(+2.81%) |
Apr 24, 2019 | 64.60 | 65.68 | 63.64 | 64.80 | 339,440 | +0.24(+0.37%) |
Apr 23, 2019 | 62.13 | 64.59 | 62.13 | 64.56 | 399,776 | +2.54(+4.09%) |
Apr 22, 2019 | 62.16 | 63.24 | 61.05 | 62.03 | 390,546 | -0.09(-0.15%) |
Apr 18, 2019 | 61.56 | 62.97 | 61.55 | 62.12 | 394,227 | +0.28(+0.45%) |
Apr 17, 2019 | 63.25 | 63.63 | 61.03 | 61.84 | 512,284 | -1.05(-1.66%) |
Apr 16, 2019 | 64.25 | 65.00 | 62.62 | 62.89 | 383,381 | -1.24(-1.93%) |
Apr 15, 2019 | 65.13 | 65.27 | 61.56 | 64.13 | 568,625 | -1.04(-1.59%) |
Apr 12, 2019 | 64.65 | 65.19 | 63.66 | 65.16 | 372,130 | +0.52(+0.80%) |
Apr 11, 2019 | 65.26 | 66.43 | 63.48 | 64.65 | 472,321 | -0.76(-1.16%) |
Apr 10, 2019 | 63.16 | 65.89 | 63.16 | 65.41 | 606,978 | +2.33(+3.70%) |
Apr 09, 2019 | 63.89 | 64.65 | 62.03 | 63.08 | 641,359 | -1.11(-1.73%) |
Apr 08, 2019 | 64.71 | 65.30 | 63.55 | 64.19 | 496,730 | +0.65(+1.03%) |
Apr 05, 2019 | 61.95 | 64.82 | 61.95 | 63.53 | 914,404 | +1.85(+2.99%) |
Apr 04, 2019 | 59.22 | 62.05 | 58.13 | 61.69 | 685,366 | +2.46(+4.16%) |
Apr 03, 2019 | 58.86 | 60.75 | 58.13 | 59.22 | 676,546 | +0.06(+0.10%) |
Apr 02, 2019 | 61.16 | 61.36 | 58.59 | 59.16 | 907,878 | -2.34(-3.80%) |
Apr 01, 2019 | 63.48 | 64.40 | 60.12 | 61.50 | 771,204 | -1.35(-2.14%) |
Mar 29, 2019 | 65.08 | 65.39 | 62.06 | 62.85 | 750,240 | -2.31(-3.54%) |
Mar 28, 2019 | 67.03 | 67.70 | 64.86 | 65.16 | 477,125 | -1.43(-2.15%) |
Mar 27, 2019 | 68.13 | 68.50 | 63.24 | 66.59 | 531,643 | -1.55(-2.27%) |
Mar 26, 2019 | 65.82 | 69.40 | 65.64 | 68.13 | 532,931 | +2.71(+4.14%) |
Mar 25, 2019 | 67.18 | 68.31 | 63.53 | 65.42 | 660,191 | -1.74(-2.59%) |
Mar 22, 2019 | 69.40 | 71.36 | 66.05 | 67.16 | 771,910 | -1.78(-2.59%) |
Mar 21, 2019 | 67.25 | 69.89 | 67.25 | 68.94 | 631,017 | +1.32(+1.95%) |
Mar 20, 2019 | 67.28 | 69.24 | 65.86 | 67.63 | 706,973 | -1.16(-1.68%) |
Mar 19, 2019 | 68.11 | 68.80 | 65.27 | 68.78 | 945,684 | +2.80(+4.25%) |
Mar 18, 2019 | 61.57 | 66.04 | 61.50 | 65.98 | 686,047 | +4.53(+7.37%) |
Mar 15, 2019 | 59.35 | 61.61 | 59.14 | 61.45 | 610,943 | +1.95(+3.28%) |
Mar 14, 2019 | 61.40 | 63.52 | 58.62 | 59.50 | 824,376 | -0.10(-0.17%) |
Mar 13, 2019 | 58.77 | 60.54 | 58.67 | 59.60 | 531,107 | +1.79(+3.10%) |
Mar 12, 2019 | 56.96 | 59.68 | 56.96 | 57.81 | 651,853 | +1.71(+3.04%) |
Mar 11, 2019 | 53.58 | 56.60 | 53.19 | 56.10 | 472,785 | +3.10(+5.85%) |
Mar 08, 2019 | 52.02 | 53.71 | 50.94 | 53.00 | 432,076 | -0.08(-0.14%) |
Mar 07, 2019 | 54.53 | 55.04 | 52.53 | 53.08 | 645,562 | -1.53(-2.80%) |
Mar 06, 2019 | 57.59 | 57.63 | 54.14 | 54.61 | 820,494 | -3.03(-5.26%) |
Mar 05, 2019 | 58.47 | 59.25 | 57.41 | 57.64 | 319,194 | -1.22(-2.08%) |
Mar 04, 2019 | 59.93 | 60.59 | 57.40 | 58.86 | 503,526 | -0.88(-1.47%) |