Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.78 | 61.05 | 58.94 | 59.68 | 213,614 | -0.57(-0.95%) |
May 30, 2019 | 60.22 | 60.80 | 59.71 | 60.25 | 91,176 | +0.06(+0.09%) |
May 29, 2019 | 60.89 | 61.19 | 60.14 | 60.20 | 95,596 | -0.91(-1.49%) |
May 28, 2019 | 61.35 | 61.97 | 61.03 | 61.11 | 104,563 | +0.03(+0.05%) |
May 24, 2019 | 61.85 | 62.13 | 60.85 | 61.08 | 59,482 | -0.59(-0.96%) |
May 23, 2019 | 62.29 | 63.50 | 60.49 | 61.67 | 112,589 | -0.78(-1.25%) |
May 22, 2019 | 62.21 | 63.21 | 61.75 | 62.45 | 133,994 | +0.20(+0.33%) |
May 21, 2019 | 62.55 | 62.63 | 61.68 | 62.25 | 77,841 | +0.03(+0.04%) |
May 20, 2019 | 61.36 | 62.79 | 60.80 | 62.22 | 69,764 | +0.33(+0.54%) |
May 17, 2019 | 62.73 | 62.95 | 61.88 | 61.89 | 80,322 | -1.05(-1.67%) |
May 16, 2019 | 63.85 | 64.56 | 62.56 | 62.94 | 101,720 | -0.75(-1.17%) |
May 15, 2019 | 62.40 | 63.96 | 62.40 | 63.69 | 67,829 | +1.11(+1.78%) |
May 14, 2019 | 62.83 | 63.54 | 62.19 | 62.57 | 75,861 | -0.31(-0.50%) |
May 13, 2019 | 63.57 | 64.03 | 62.24 | 62.89 | 70,047 | -0.99(-1.54%) |
May 10, 2019 | 63.91 | 64.22 | 62.99 | 63.87 | 61,218 | -0.29(-0.46%) |
May 09, 2019 | 64.27 | 64.64 | 63.03 | 64.17 | 82,506 | -0.49(-0.76%) |
May 08, 2019 | 64.23 | 66.07 | 64.23 | 64.66 | 155,768 | +0.81(+1.27%) |
May 07, 2019 | 66.71 | 68.06 | 63.12 | 63.85 | 119,014 | -3.18(-4.74%) |
May 06, 2019 | 67.45 | 67.45 | 66.71 | 67.02 | 111,542 | -0.32(-0.48%) |
May 03, 2019 | 66.54 | 68.00 | 65.94 | 67.35 | 78,260 | +0.86(+1.29%) |
May 02, 2019 | 65.68 | 67.30 | 65.37 | 66.49 | 62,811 | +0.91(+1.39%) |
May 01, 2019 | 66.93 | 68.90 | 65.36 | 65.58 | 192,979 | -1.21(-1.81%) |
Apr 30, 2019 | 67.13 | 67.13 | 65.87 | 66.78 | 97,663 | -0.31(-0.47%) |
Apr 29, 2019 | 65.76 | 67.22 | 65.76 | 67.10 | 82,981 | +1.44(+2.19%) |
Apr 26, 2019 | 65.91 | 68.17 | 65.31 | 65.66 | 289,595 | -0.04(-0.06%) |
Apr 25, 2019 | 68.98 | 69.18 | 65.44 | 65.70 | 258,121 | -3.75(-5.40%) |
Apr 24, 2019 | 68.75 | 70.02 | 68.16 | 69.45 | 106,021 | +0.72(+1.05%) |
Apr 23, 2019 | 68.00 | 69.09 | 67.35 | 68.73 | 87,984 | +0.82(+1.21%) |
Apr 22, 2019 | 68.45 | 69.68 | 67.55 | 67.91 | 69,863 | -0.56(-0.82%) |
Apr 18, 2019 | 69.32 | 69.64 | 68.41 | 68.47 | 88,029 | -0.57(-0.83%) |
Apr 17, 2019 | 68.89 | 69.22 | 67.94 | 69.04 | 77,057 | +0.41(+0.60%) |
Apr 16, 2019 | 69.32 | 69.74 | 68.34 | 68.63 | 80,269 | -0.44(-0.64%) |
Apr 15, 2019 | 68.53 | 69.35 | 68.46 | 69.07 | 67,280 | +0.45(+0.66%) |
Apr 12, 2019 | 68.95 | 69.54 | 68.10 | 68.62 | 176,058 | -0.17(-0.24%) |
Apr 11, 2019 | 68.62 | 69.04 | 68.44 | 68.78 | 75,032 | +0.46(+0.67%) |
Apr 10, 2019 | 68.45 | 69.33 | 68.12 | 68.32 | 139,936 | -0.39(-0.56%) |
Apr 09, 2019 | 70.55 | 70.64 | 68.06 | 68.71 | 161,527 | -2.13(-3.00%) |
Apr 08, 2019 | 70.73 | 71.25 | 70.43 | 70.84 | 85,132 | +0.10(+0.14%) |
Apr 05, 2019 | 70.39 | 71.16 | 70.04 | 70.74 | 186,152 | +0.64(+0.92%) |
Apr 04, 2019 | 70.28 | 70.71 | 69.45 | 70.09 | 111,974 | -0.16(-0.22%) |
Apr 03, 2019 | 69.83 | 70.41 | 69.44 | 70.25 | 156,525 | +0.53(+0.77%) |
Apr 02, 2019 | 69.57 | 70.01 | 69.00 | 69.71 | 112,979 | +0.16(+0.23%) |
Apr 01, 2019 | 70.10 | 70.46 | 68.53 | 69.56 | 141,709 | -0.34(-0.49%) |
Mar 29, 2019 | 70.08 | 70.08 | 69.30 | 69.90 | 191,145 | -0.03(-0.04%) |
Mar 28, 2019 | 69.93 | 70.14 | 69.34 | 69.93 | 162,413 | -0.02(-0.03%) |
Mar 27, 2019 | 70.20 | 70.33 | 69.34 | 69.95 | 108,325 | -0.29(-0.42%) |
Mar 26, 2019 | 70.20 | 71.39 | 69.99 | 70.24 | 141,094 | +0.48(+0.68%) |
Mar 25, 2019 | 68.84 | 70.24 | 68.40 | 69.77 | 103,247 | +0.80(+1.16%) |
Mar 22, 2019 | 70.44 | 70.86 | 68.89 | 68.97 | 103,163 | -1.59(-2.25%) |
Mar 21, 2019 | 69.54 | 71.52 | 68.92 | 70.55 | 149,878 | +0.62(+0.88%) |
Mar 20, 2019 | 70.63 | 70.66 | 69.49 | 69.94 | 171,332 | -0.71(-1.00%) |
Mar 19, 2019 | 71.11 | 71.11 | 70.00 | 70.65 | 127,396 | -0.31(-0.44%) |
Mar 18, 2019 | 70.45 | 71.32 | 69.93 | 70.96 | 154,869 | +0.50(+0.70%) |
Mar 15, 2019 | 70.31 | 71.48 | 70.31 | 70.46 | 231,273 | +0.45(+0.64%) |
Mar 14, 2019 | 69.62 | 70.23 | 68.81 | 70.01 | 753,257 | +0.66(+0.95%) |
Mar 13, 2019 | 71.31 | 71.91 | 69.13 | 69.35 | 563,901 | -1.84(-2.58%) |
Mar 12, 2019 | 71.82 | 71.87 | 70.85 | 71.19 | 253,452 | -0.38(-0.53%) |
Mar 11, 2019 | 72.24 | 72.38 | 71.35 | 71.56 | 179,457 | -0.29(-0.41%) |
Mar 08, 2019 | 71.89 | 72.61 | 71.44 | 71.86 | 84,861 | -0.04(-0.05%) |
Mar 07, 2019 | 72.40 | 72.51 | 71.66 | 71.89 | 78,874 | -0.51(-0.71%) |
Mar 06, 2019 | 72.32 | 72.61 | 71.45 | 72.41 | 192,322 | +0.34(+0.47%) |
Mar 05, 2019 | 70.04 | 72.38 | 69.03 | 72.07 | 197,902 | +1.57(+2.23%) |
Mar 04, 2019 | 73.57 | 74.35 | 69.36 | 70.50 | 244,164 | +1.43(+2.07%) |