Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.57 | 64.92 | 63.73 | 64.68 | 44,500 | -0.41(-0.63%) |
May 30, 2019 | 64.95 | 65.55 | 64.05 | 65.09 | 36,812 | +0.73(+1.13%) |
May 29, 2019 | 65.66 | 65.66 | 64.16 | 64.36 | 42,900 | -1.64(-2.48%) |
May 28, 2019 | 66.23 | 66.55 | 65.72 | 66.00 | 55,423 | -0.34(-0.51%) |
May 24, 2019 | 65.42 | 66.45 | 65.42 | 66.34 | 29,900 | +1.01(+1.55%) |
May 23, 2019 | 67.06 | 67.26 | 64.66 | 65.33 | 57,688 | -2.22(-3.29%) |
May 22, 2019 | 66.62 | 67.75 | 66.24 | 67.55 | 59,387 | +0.81(+1.21%) |
May 21, 2019 | 66.94 | 67.30 | 66.40 | 66.74 | 61,208 | +0.16(+0.24%) |
May 20, 2019 | 65.19 | 67.16 | 64.97 | 66.58 | 46,687 | +1.39(+2.13%) |
May 17, 2019 | 64.92 | 66.66 | 64.57 | 65.19 | 44,500 | +0.01(+0.02%) |
May 16, 2019 | 65.54 | 66.44 | 64.93 | 65.18 | 57,898 | -0.07(-0.11%) |
May 15, 2019 | 65.42 | 65.69 | 64.97 | 65.25 | 38,321 | -0.65(-0.99%) |
May 14, 2019 | 66.65 | 66.65 | 65.87 | 65.90 | 58,092 | -0.67(-1.01%) |
May 13, 2019 | 66.18 | 66.90 | 65.61 | 66.57 | 59,138 | -0.49(-0.73%) |
May 10, 2019 | 66.86 | 67.61 | 65.57 | 67.06 | 58,800 | -0.11(-0.16%) |
May 09, 2019 | 67.56 | 68.40 | 64.33 | 67.17 | 112,134 | +2.93(+4.56%) |
May 08, 2019 | 65.22 | 66.02 | 64.03 | 64.24 | 64,070 | -1.45(-2.21%) |
May 07, 2019 | 66.68 | 66.68 | 64.93 | 65.69 | 41,122 | -1.42(-2.12%) |
May 06, 2019 | 65.35 | 67.33 | 65.35 | 67.11 | 55,275 | +1.02(+1.54%) |
May 03, 2019 | 65.55 | 66.28 | 64.92 | 66.09 | 39,800 | +0.88(+1.35%) |
May 02, 2019 | 65.48 | 66.03 | 64.26 | 65.21 | 49,991 | -0.24(-0.37%) |
May 01, 2019 | 66.42 | 66.62 | 65.41 | 65.45 | 78,232 | -0.88(-1.33%) |
Apr 30, 2019 | 66.50 | 66.50 | 65.13 | 66.33 | 71,618 | -0.03(-0.05%) |
Apr 29, 2019 | 65.98 | 66.76 | 65.36 | 66.36 | 41,252 | +0.37(+0.56%) |
Apr 26, 2019 | 64.94 | 66.16 | 64.08 | 65.99 | 45,700 | +1.34(+2.07%) |
Apr 25, 2019 | 65.73 | 65.73 | 64.03 | 64.65 | 44,011 | -0.98(-1.49%) |
Apr 24, 2019 | 65.31 | 66.68 | 65.31 | 65.63 | 36,504 | +0.43(+0.66%) |
Apr 23, 2019 | 63.10 | 65.82 | 63.00 | 65.20 | 63,320 | +2.27(+3.61%) |
Apr 22, 2019 | 64.44 | 64.70 | 62.71 | 62.93 | 39,548 | -1.59(-2.46%) |
Apr 18, 2019 | 63.75 | 65.06 | 63.24 | 64.52 | 34,200 | +0.72(+1.13%) |
Apr 17, 2019 | 66.77 | 66.77 | 63.17 | 63.80 | 75,793 | -2.96(-4.43%) |
Apr 16, 2019 | 67.38 | 67.50 | 66.17 | 66.76 | 57,473 | -0.39(-0.58%) |
Apr 15, 2019 | 65.86 | 67.36 | 65.52 | 67.15 | 66,115 | +1.42(+2.16%) |
Apr 12, 2019 | 66.10 | 66.33 | 65.27 | 65.73 | 39,700 | -0.05(-0.08%) |
Apr 11, 2019 | 65.83 | 66.25 | 65.49 | 65.78 | 62,814 | -0.03(-0.05%) |
Apr 10, 2019 | 65.20 | 66.71 | 65.17 | 65.81 | 82,372 | +0.34(+0.52%) |
Apr 09, 2019 | 65.80 | 66.13 | 65.22 | 65.47 | 86,543 | -0.46(-0.70%) |
Apr 08, 2019 | 65.77 | 66.01 | 65.06 | 65.93 | 53,526 | -0.07(-0.11%) |
Apr 05, 2019 | 66.08 | 67.14 | 65.94 | 66.00 | 43,000 | +0.31(+0.47%) |
Apr 04, 2019 | 65.29 | 66.78 | 65.29 | 65.69 | 63,828 | +0.34(+0.52%) |
Apr 03, 2019 | 65.51 | 65.86 | 64.75 | 65.35 | 80,844 | +0.31(+0.48%) |
Apr 02, 2019 | 65.73 | 65.99 | 64.97 | 65.04 | 59,035 | -0.69(-1.05%) |
Apr 01, 2019 | 67.05 | 67.39 | 65.23 | 65.73 | 63,457 | -0.89(-1.34%) |
Mar 29, 2019 | 66.55 | 67.55 | 66.43 | 66.62 | 84,200 | +0.40(+0.60%) |
Mar 28, 2019 | 66.19 | 67.14 | 65.59 | 66.22 | 46,458 | +0.15(+0.23%) |
Mar 27, 2019 | 65.38 | 66.58 | 64.56 | 66.07 | 68,321 | +0.45(+0.69%) |
Mar 26, 2019 | 65.38 | 66.18 | 64.69 | 65.62 | 124,576 | +0.56(+0.86%) |
Mar 25, 2019 | 64.57 | 65.65 | 63.81 | 65.06 | 59,819 | +0.21(+0.32%) |
Mar 22, 2019 | 65.69 | 66.99 | 64.52 | 64.85 | 93,600 | -1.37(-2.07%) |
Mar 21, 2019 | 64.71 | 66.55 | 63.58 | 66.22 | 105,557 | +1.19(+1.83%) |
Mar 20, 2019 | 65.12 | 65.84 | 63.87 | 65.03 | 75,542 | -0.34(-0.52%) |
Mar 19, 2019 | 65.92 | 66.00 | 64.86 | 65.37 | 53,430 | -0.36(-0.55%) |
Mar 18, 2019 | 64.63 | 66.99 | 64.34 | 65.73 | 93,967 | +1.09(+1.69%) |
Mar 15, 2019 | 62.75 | 65.50 | 62.70 | 64.64 | 179,500 | +1.89(+3.01%) |
Mar 14, 2019 | 62.28 | 63.02 | 61.66 | 62.75 | 70,338 | +0.46(+0.74%) |
Mar 13, 2019 | 62.48 | 63.04 | 61.82 | 62.29 | 33,748 | +0.27(+0.44%) |
Mar 12, 2019 | 61.25 | 62.49 | 61.00 | 62.02 | 80,747 | +1.12(+1.84%) |
Mar 11, 2019 | 62.00 | 62.00 | 60.53 | 60.90 | 100,506 | -1.11(-1.79%) |
Mar 08, 2019 | 62.83 | 63.12 | 62.01 | 62.01 | 50,400 | -1.27(-2.01%) |
Mar 07, 2019 | 63.86 | 64.66 | 62.46 | 63.28 | 97,032 | -0.59(-0.92%) |
Mar 06, 2019 | 67.01 | 67.83 | 63.73 | 63.87 | 79,151 | -3.32(-4.94%) |
Mar 05, 2019 | 67.42 | 68.59 | 65.68 | 67.19 | 74,182 | -0.63(-0.93%) |
Mar 04, 2019 | 69.22 | 69.39 | 66.59 | 67.82 | 81,221 | -1.68(-2.42%) |