Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.22 | 65.62 | 63.96 | 64.99 | 3,209,375 | +0.31(+0.48%) |
May 30, 2019 | 64.78 | 65.16 | 64.38 | 64.68 | 2,302,154 | +0.15(+0.23%) |
May 29, 2019 | 65.46 | 65.69 | 64.21 | 64.53 | 2,579,136 | -1.08(-1.64%) |
May 28, 2019 | 66.83 | 66.90 | 65.61 | 65.61 | 3,814,534 | -0.92(-1.38%) |
May 24, 2019 | 67.67 | 68.04 | 66.48 | 66.52 | 3,427,362 | -0.90(-1.33%) |
May 23, 2019 | 67.26 | 68.22 | 66.95 | 67.42 | 1,854,168 | -0.11(-0.16%) |
May 22, 2019 | 67.80 | 67.94 | 67.26 | 67.53 | 1,260,174 | -0.25(-0.36%) |
May 21, 2019 | 67.06 | 68.04 | 67.06 | 67.78 | 2,143,822 | +1.09(+1.64%) |
May 20, 2019 | 67.58 | 67.58 | 66.42 | 66.68 | 1,553,110 | -0.90(-1.33%) |
May 17, 2019 | 67.17 | 67.81 | 67.04 | 67.58 | 2,619,350 | -0.23(-0.34%) |
May 16, 2019 | 67.31 | 67.98 | 67.07 | 67.81 | 1,932,883 | +0.76(+1.13%) |
May 15, 2019 | 66.59 | 67.55 | 66.17 | 67.05 | 1,521,517 | +0.63(+0.94%) |
May 14, 2019 | 66.20 | 66.67 | 66.12 | 66.43 | 1,919,059 | +0.21(+0.32%) |
May 13, 2019 | 65.91 | 66.37 | 65.74 | 66.22 | 2,246,308 | -0.44(-0.66%) |
May 10, 2019 | 65.81 | 66.92 | 65.55 | 66.66 | 2,221,692 | +0.81(+1.23%) |
May 09, 2019 | 65.53 | 65.92 | 64.87 | 65.84 | 2,012,407 | +0.22(+0.34%) |
May 08, 2019 | 65.57 | 66.42 | 65.46 | 65.62 | 2,041,999 | +0.06(+0.09%) |
May 07, 2019 | 66.74 | 67.07 | 64.95 | 65.56 | 3,592,471 | -1.69(-2.52%) |
May 06, 2019 | 67.21 | 67.48 | 66.91 | 67.26 | 1,464,758 | -0.47(-0.69%) |
May 03, 2019 | 67.61 | 67.90 | 67.27 | 67.72 | 2,003,025 | +0.39(+0.58%) |
May 02, 2019 | 68.38 | 68.80 | 67.24 | 67.34 | 2,903,377 | -1.12(-1.64%) |
May 01, 2019 | 67.64 | 69.30 | 67.60 | 68.46 | 4,064,841 | +0.82(+1.21%) |
Apr 30, 2019 | 66.66 | 67.77 | 66.18 | 67.64 | 2,716,885 | +1.14(+1.71%) |
Apr 29, 2019 | 66.96 | 67.35 | 66.40 | 66.50 | 2,471,299 | -0.64(-0.95%) |
Apr 26, 2019 | 66.68 | 67.16 | 66.49 | 67.13 | 2,591,691 | +0.56(+0.85%) |
Apr 25, 2019 | 65.99 | 66.74 | 65.73 | 66.57 | 2,245,987 | +0.13(+0.20%) |
Apr 24, 2019 | 65.58 | 66.47 | 65.39 | 66.44 | 2,491,457 | +0.98(+1.50%) |
Apr 23, 2019 | 64.61 | 65.66 | 64.60 | 65.46 | 2,775,859 | +1.12(+1.74%) |
Apr 22, 2019 | 64.74 | 64.87 | 63.52 | 64.34 | 2,932,977 | -0.56(-0.87%) |
Apr 18, 2019 | 63.80 | 65.00 | 63.73 | 64.90 | 2,592,824 | +1.16(+1.81%) |
Apr 17, 2019 | 64.56 | 64.56 | 63.27 | 63.75 | 3,222,694 | -0.45(-0.70%) |
Apr 16, 2019 | 65.04 | 65.23 | 63.69 | 64.20 | 3,821,497 | -0.85(-1.30%) |
Apr 15, 2019 | 65.74 | 65.80 | 64.83 | 65.04 | 2,724,777 | -0.62(-0.94%) |
Apr 12, 2019 | 64.85 | 65.67 | 64.40 | 65.66 | 2,597,245 | +0.77(+1.18%) |
Apr 11, 2019 | 65.06 | 65.22 | 64.40 | 64.89 | 2,352,535 | +0.00(+0.00%) |
Apr 10, 2019 | 64.18 | 64.91 | 63.89 | 64.89 | 2,399,110 | +1.04(+1.63%) |
Apr 09, 2019 | 64.21 | 64.34 | 63.73 | 63.85 | 1,875,818 | -0.45(-0.70%) |
Apr 08, 2019 | 64.49 | 64.57 | 63.92 | 64.30 | 1,882,988 | -0.15(-0.23%) |
Apr 05, 2019 | 64.12 | 64.50 | 63.93 | 64.45 | 1,340,451 | +0.19(+0.29%) |
Apr 04, 2019 | 64.53 | 64.53 | 63.79 | 64.27 | 1,312,036 | -0.26(-0.41%) |
Apr 03, 2019 | 64.53 | 64.78 | 63.71 | 64.53 | 2,796,839 | +0.01(+0.01%) |
Apr 02, 2019 | 63.90 | 64.63 | 63.47 | 64.52 | 2,682,178 | +0.82(+1.29%) |
Apr 01, 2019 | 63.52 | 63.84 | 62.86 | 63.70 | 2,523,846 | +0.23(+0.36%) |
Mar 29, 2019 | 63.85 | 63.92 | 63.25 | 63.47 | 3,037,639 | -0.15(-0.24%) |
Mar 28, 2019 | 63.22 | 63.67 | 62.85 | 63.62 | 2,153,990 | +0.47(+0.74%) |
Mar 27, 2019 | 63.65 | 63.84 | 62.71 | 63.15 | 2,310,587 | -0.50(-0.79%) |
Mar 26, 2019 | 62.95 | 63.68 | 62.92 | 63.66 | 2,194,545 | +1.07(+1.71%) |
Mar 25, 2019 | 62.80 | 63.00 | 62.28 | 62.59 | 1,756,546 | -0.11(-0.17%) |
Mar 22, 2019 | 63.58 | 63.92 | 62.67 | 62.70 | 2,466,998 | -0.87(-1.37%) |
Mar 21, 2019 | 62.38 | 63.62 | 62.33 | 63.57 | 2,424,096 | +1.01(+1.61%) |
Mar 20, 2019 | 62.18 | 63.08 | 61.95 | 62.56 | 2,845,775 | +0.43(+0.70%) |
Mar 19, 2019 | 62.52 | 62.66 | 61.88 | 62.13 | 2,112,928 | -0.37(-0.59%) |
Mar 18, 2019 | 63.31 | 63.40 | 62.17 | 62.50 | 1,971,431 | -0.70(-1.10%) |
Mar 15, 2019 | 63.14 | 63.38 | 62.97 | 63.20 | 4,178,695 | -0.12(-0.20%) |
Mar 14, 2019 | 63.46 | 63.54 | 62.84 | 63.32 | 2,523,891 | -0.06(-0.10%) |
Mar 13, 2019 | 63.11 | 63.77 | 63.05 | 63.38 | 3,097,957 | +0.67(+1.06%) |
Mar 12, 2019 | 62.29 | 62.82 | 62.16 | 62.72 | 3,022,417 | +0.55(+0.89%) |
Mar 11, 2019 | 61.50 | 62.30 | 61.26 | 62.17 | 2,400,490 | +0.92(+1.50%) |
Mar 08, 2019 | 60.51 | 61.31 | 60.39 | 61.25 | 3,339,934 | +0.37(+0.60%) |
Mar 07, 2019 | 61.53 | 61.80 | 60.71 | 60.88 | 3,306,366 | -0.57(-0.93%) |
Mar 06, 2019 | 61.63 | 61.81 | 61.28 | 61.45 | 2,630,855 | -0.15(-0.24%) |
Mar 05, 2019 | 61.60 | 61.99 | 61.44 | 61.60 | 2,262,408 | +0.00(+0.00%) |
Mar 04, 2019 | 61.54 | 61.73 | 60.95 | 61.60 | 2,842,455 | +0.40(+0.66%) |