Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.25 | 62.80 | 61.95 | 62.49 | 954,346 | -0.18(-0.29%) |
May 30, 2019 | 62.77 | 63.36 | 62.47 | 62.67 | 664,294 | -0.04(-0.07%) |
May 29, 2019 | 63.36 | 63.36 | 62.43 | 62.71 | 708,776 | -0.70(-1.11%) |
May 28, 2019 | 64.61 | 65.00 | 63.39 | 63.42 | 1,443,603 | -0.97(-1.50%) |
May 24, 2019 | 63.61 | 64.46 | 63.61 | 64.38 | 674,125 | +0.88(+1.38%) |
May 23, 2019 | 63.07 | 63.51 | 62.85 | 63.50 | 883,857 | -0.10(-0.16%) |
May 22, 2019 | 63.07 | 63.67 | 62.78 | 63.60 | 829,403 | +0.23(+0.36%) |
May 21, 2019 | 62.65 | 63.52 | 62.65 | 63.38 | 679,570 | +0.83(+1.32%) |
May 20, 2019 | 63.03 | 63.10 | 62.38 | 62.55 | 812,945 | -0.57(-0.91%) |
May 17, 2019 | 62.53 | 63.23 | 62.33 | 63.12 | 873,968 | +0.23(+0.36%) |
May 16, 2019 | 62.24 | 62.94 | 62.09 | 62.90 | 773,807 | +0.70(+1.12%) |
May 15, 2019 | 61.71 | 62.62 | 61.55 | 62.20 | 629,942 | +0.20(+0.32%) |
May 14, 2019 | 61.31 | 62.09 | 61.22 | 62.01 | 790,791 | +0.65(+1.05%) |
May 13, 2019 | 60.59 | 61.42 | 60.59 | 61.36 | 709,252 | -0.07(-0.12%) |
May 10, 2019 | 60.93 | 61.43 | 60.44 | 61.43 | 489,560 | +0.33(+0.54%) |
May 09, 2019 | 60.64 | 61.22 | 60.39 | 61.10 | 547,978 | +0.09(+0.14%) |
May 08, 2019 | 61.58 | 62.11 | 61.00 | 61.02 | 416,702 | -0.42(-0.69%) |
May 07, 2019 | 62.43 | 62.71 | 61.10 | 61.44 | 710,580 | -1.19(-1.90%) |
May 06, 2019 | 62.42 | 62.98 | 62.25 | 62.63 | 465,640 | -0.33(-0.52%) |
May 03, 2019 | 63.20 | 63.58 | 62.61 | 62.96 | 621,274 | -0.08(-0.13%) |
May 02, 2019 | 64.03 | 64.66 | 62.97 | 63.04 | 895,025 | -1.12(-1.74%) |
May 01, 2019 | 64.38 | 64.92 | 64.16 | 64.16 | 685,290 | -0.03(-0.05%) |
Apr 30, 2019 | 63.33 | 64.24 | 63.10 | 64.19 | 953,993 | +0.86(+1.35%) |
Apr 29, 2019 | 64.21 | 64.45 | 63.22 | 63.33 | 507,918 | -0.85(-1.32%) |
Apr 26, 2019 | 63.73 | 64.24 | 63.45 | 64.18 | 287,239 | +0.65(+1.03%) |
Apr 25, 2019 | 63.99 | 64.00 | 63.44 | 63.52 | 537,620 | -0.79(-1.23%) |
Apr 24, 2019 | 64.12 | 64.85 | 64.11 | 64.32 | 473,869 | +0.10(+0.16%) |
Apr 23, 2019 | 63.18 | 64.25 | 63.02 | 64.21 | 1,054,607 | +1.00(+1.59%) |
Apr 22, 2019 | 63.01 | 63.26 | 62.06 | 63.21 | 814,300 | -0.04(-0.06%) |
Apr 18, 2019 | 62.90 | 63.60 | 62.07 | 63.25 | 1,063,902 | +0.29(+0.46%) |
Apr 17, 2019 | 64.20 | 64.20 | 62.80 | 62.96 | 867,137 | -0.45(-0.71%) |
Apr 16, 2019 | 65.28 | 65.60 | 63.03 | 63.41 | 1,035,838 | -1.95(-2.99%) |
Apr 15, 2019 | 65.95 | 65.98 | 65.21 | 65.36 | 667,003 | -0.39(-0.59%) |
Apr 12, 2019 | 65.92 | 65.94 | 64.81 | 65.75 | 918,424 | -0.20(-0.30%) |
Apr 11, 2019 | 66.82 | 66.90 | 65.82 | 65.94 | 556,027 | -0.68(-1.01%) |
Apr 10, 2019 | 65.55 | 66.72 | 65.39 | 66.62 | 625,476 | +1.29(+1.97%) |
Apr 09, 2019 | 66.52 | 66.55 | 65.25 | 65.33 | 774,844 | -1.56(-2.34%) |
Apr 08, 2019 | 67.25 | 67.35 | 66.79 | 66.90 | 400,365 | -0.39(-0.57%) |
Apr 05, 2019 | 66.70 | 67.32 | 66.54 | 67.28 | 524,518 | +0.59(+0.88%) |
Apr 04, 2019 | 66.87 | 66.87 | 66.16 | 66.69 | 411,171 | +0.05(+0.08%) |
Apr 03, 2019 | 66.31 | 66.68 | 65.98 | 66.64 | 407,142 | +0.41(+0.63%) |
Apr 02, 2019 | 65.68 | 66.41 | 65.14 | 66.23 | 689,906 | +0.54(+0.82%) |
Apr 01, 2019 | 65.54 | 65.74 | 64.85 | 65.69 | 587,637 | +0.36(+0.55%) |
Mar 29, 2019 | 65.42 | 65.70 | 65.24 | 65.33 | 880,575 | +0.09(+0.13%) |
Mar 28, 2019 | 64.45 | 65.27 | 64.33 | 65.25 | 429,552 | +0.96(+1.49%) |
Mar 27, 2019 | 64.81 | 64.91 | 63.97 | 64.29 | 514,435 | -0.48(-0.74%) |
Mar 26, 2019 | 64.34 | 64.81 | 63.98 | 64.77 | 491,343 | +0.81(+1.26%) |
Mar 25, 2019 | 64.59 | 64.66 | 63.72 | 63.96 | 588,064 | -0.60(-0.94%) |
Mar 22, 2019 | 65.56 | 65.58 | 64.29 | 64.57 | 528,307 | -0.88(-1.34%) |
Mar 21, 2019 | 64.27 | 65.70 | 64.27 | 65.45 | 517,650 | +1.19(+1.86%) |
Mar 20, 2019 | 64.05 | 64.86 | 63.61 | 64.25 | 523,278 | +0.12(+0.18%) |
Mar 19, 2019 | 64.74 | 65.16 | 64.04 | 64.14 | 545,669 | -0.58(-0.90%) |
Mar 18, 2019 | 65.09 | 65.58 | 64.47 | 64.72 | 573,007 | -0.32(-0.50%) |
Mar 15, 2019 | 65.86 | 66.21 | 64.88 | 65.04 | 1,219,330 | -0.82(-1.25%) |
Mar 14, 2019 | 65.85 | 65.99 | 65.35 | 65.86 | 604,057 | +0.06(+0.10%) |
Mar 13, 2019 | 65.65 | 66.43 | 65.65 | 65.80 | 760,956 | -0.35(-0.52%) |
Mar 12, 2019 | 65.76 | 66.43 | 65.29 | 66.14 | 407,781 | +0.58(+0.89%) |
Mar 11, 2019 | 65.32 | 65.65 | 64.69 | 65.56 | 601,471 | +0.53(+0.82%) |
Mar 08, 2019 | 64.70 | 65.05 | 64.44 | 65.03 | 508,019 | -0.11(-0.17%) |
Mar 07, 2019 | 65.46 | 65.68 | 64.83 | 65.14 | 626,213 | -0.27(-0.41%) |
Mar 06, 2019 | 66.04 | 66.14 | 65.40 | 65.40 | 402,814 | -0.64(-0.97%) |
Mar 05, 2019 | 65.73 | 66.40 | 65.52 | 66.04 | 484,988 | +0.24(+0.36%) |
Mar 04, 2019 | 65.10 | 65.96 | 64.82 | 65.81 | 722,116 | +0.94(+1.45%) |