Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.90 | 64.16 | 63.73 | 63.84 | 180,074 | -0.80(-1.24%) |
May 30, 2019 | 64.70 | 64.85 | 64.38 | 64.64 | 30,836 | +0.13(+0.19%) |
May 29, 2019 | 64.68 | 64.68 | 64.12 | 64.51 | 76,049 | -0.51(-0.78%) |
May 28, 2019 | 65.59 | 65.78 | 65.00 | 65.02 | 29,537 | -0.49(-0.75%) |
May 24, 2019 | 65.74 | 65.74 | 65.35 | 65.52 | 29,940 | +0.18(+0.27%) |
May 23, 2019 | 65.61 | 65.68 | 65.01 | 65.34 | 54,774 | -0.85(-1.28%) |
May 22, 2019 | 66.12 | 66.42 | 66.07 | 66.19 | 51,491 | -0.19(-0.29%) |
May 21, 2019 | 66.20 | 66.50 | 66.20 | 66.38 | 27,345 | +0.58(+0.87%) |
May 20, 2019 | 65.89 | 66.04 | 65.64 | 65.81 | 36,159 | -0.46(-0.69%) |
May 17, 2019 | 66.13 | 66.84 | 66.13 | 66.27 | 46,741 | -0.41(-0.61%) |
May 16, 2019 | 66.25 | 66.96 | 66.25 | 66.68 | 57,891 | +0.56(+0.85%) |
May 15, 2019 | 65.28 | 66.23 | 65.28 | 66.11 | 57,804 | +0.42(+0.64%) |
May 14, 2019 | 65.35 | 66.07 | 65.33 | 65.69 | 52,163 | +0.58(+0.88%) |
May 13, 2019 | 65.51 | 65.62 | 64.89 | 65.12 | 172,270 | -1.65(-2.48%) |
May 10, 2019 | 66.27 | 66.93 | 65.53 | 66.77 | 46,095 | +0.22(+0.33%) |
May 09, 2019 | 66.17 | 66.64 | 65.81 | 66.55 | 51,810 | -0.23(-0.34%) |
May 08, 2019 | 66.74 | 67.15 | 66.70 | 66.77 | 31,226 | -0.04(-0.06%) |
May 07, 2019 | 67.36 | 67.45 | 66.34 | 66.82 | 73,496 | -1.14(-1.68%) |
May 06, 2019 | 67.10 | 68.05 | 66.97 | 67.96 | 37,147 | -0.27(-0.40%) |
May 03, 2019 | 67.85 | 68.25 | 67.85 | 68.23 | 35,325 | +0.74(+1.10%) |
May 02, 2019 | 67.56 | 67.82 | 67.20 | 67.48 | 36,893 | -0.21(-0.31%) |
May 01, 2019 | 68.41 | 68.41 | 67.70 | 67.70 | 42,696 | -0.49(-0.72%) |
Apr 30, 2019 | 68.07 | 68.19 | 67.67 | 68.19 | 34,817 | +0.05(+0.07%) |
Apr 29, 2019 | 68.05 | 68.25 | 68.05 | 68.14 | 31,573 | +0.13(+0.19%) |
Apr 26, 2019 | 67.68 | 68.01 | 67.54 | 68.01 | 25,632 | +0.28(+0.42%) |
Apr 25, 2019 | 67.64 | 67.83 | 67.41 | 67.73 | 33,563 | -0.10(-0.14%) |
Apr 24, 2019 | 67.86 | 67.97 | 67.76 | 67.83 | 44,854 | -0.07(-0.10%) |
Apr 23, 2019 | 67.39 | 67.95 | 67.39 | 67.90 | 37,617 | +0.62(+0.92%) |
Apr 22, 2019 | 67.01 | 67.29 | 67.01 | 67.27 | 28,827 | +0.05(+0.07%) |
Apr 18, 2019 | 67.30 | 67.30 | 66.98 | 67.23 | 19,386 | +0.13(+0.19%) |
Apr 17, 2019 | 67.59 | 67.59 | 67.05 | 67.10 | 15,405 | -0.23(-0.34%) |
Apr 16, 2019 | 67.49 | 67.55 | 67.22 | 67.33 | 58,379 | +0.04(+0.06%) |
Apr 15, 2019 | 67.36 | 67.38 | 67.10 | 67.29 | 30,410 | -0.02(-0.03%) |
Apr 12, 2019 | 67.28 | 67.40 | 67.15 | 67.32 | 41,787 | +0.42(+0.62%) |
Apr 11, 2019 | 66.98 | 67.01 | 66.76 | 66.90 | 25,027 | +0.01(+0.01%) |
Apr 10, 2019 | 66.76 | 66.91 | 66.67 | 66.89 | 102,819 | +0.27(+0.41%) |
Apr 09, 2019 | 66.75 | 66.81 | 66.51 | 66.62 | 16,982 | -0.39(-0.58%) |
Apr 08, 2019 | 66.84 | 67.01 | 66.68 | 67.01 | 27,472 | +0.06(+0.10%) |
Apr 05, 2019 | 66.76 | 66.95 | 66.73 | 66.94 | 37,479 | +0.33(+0.50%) |
Apr 04, 2019 | 66.52 | 66.65 | 66.42 | 66.61 | 50,276 | +0.13(+0.20%) |
Apr 03, 2019 | 66.63 | 66.77 | 66.33 | 66.48 | 56,465 | +0.14(+0.22%) |
Apr 02, 2019 | 66.36 | 66.36 | 66.13 | 66.33 | 45,410 | -0.00(-0.01%) |
Apr 01, 2019 | 66.01 | 66.35 | 65.98 | 66.34 | 112,158 | +0.77(+1.18%) |
Mar 29, 2019 | 65.48 | 65.59 | 65.29 | 65.57 | 52,342 | +0.42(+0.65%) |
Mar 28, 2019 | 65.00 | 65.20 | 64.76 | 65.14 | 20,148 | +0.28(+0.44%) |
Mar 27, 2019 | 65.21 | 65.23 | 64.47 | 64.86 | 35,982 | -0.29(-0.45%) |
Mar 26, 2019 | 65.12 | 65.37 | 64.83 | 65.15 | 38,565 | +0.46(+0.71%) |
Mar 25, 2019 | 64.64 | 64.87 | 64.40 | 64.69 | 85,488 | -0.05(-0.07%) |
Mar 22, 2019 | 65.67 | 65.74 | 64.74 | 64.74 | 55,573 | -1.29(-1.95%) |
Mar 21, 2019 | 65.06 | 66.12 | 65.06 | 66.03 | 44,434 | +0.74(+1.13%) |
Mar 20, 2019 | 65.49 | 65.75 | 65.08 | 65.29 | 42,087 | -0.22(-0.34%) |
Mar 19, 2019 | 65.83 | 65.97 | 65.34 | 65.51 | 63,523 | -0.02(-0.04%) |
Mar 18, 2019 | 65.31 | 65.60 | 65.31 | 65.53 | 25,206 | +0.28(+0.44%) |
Mar 15, 2019 | 65.17 | 65.48 | 65.09 | 65.25 | 47,775 | +0.27(+0.41%) |
Mar 14, 2019 | 65.05 | 65.06 | 64.90 | 64.98 | 17,981 | -0.05(-0.08%) |
Mar 13, 2019 | 64.80 | 65.26 | 64.80 | 65.03 | 115,723 | +0.42(+0.65%) |
Mar 12, 2019 | 64.50 | 64.74 | 64.50 | 64.61 | 19,648 | +0.23(+0.36%) |
Mar 11, 2019 | 63.62 | 64.41 | 63.62 | 64.38 | 27,238 | +0.92(+1.45%) |
Mar 08, 2019 | 63.07 | 63.46 | 62.96 | 63.46 | 77,607 | -0.14(-0.21%) |
Mar 07, 2019 | 63.97 | 64.02 | 63.38 | 63.60 | 388,682 | -0.51(-0.79%) |
Mar 06, 2019 | 64.59 | 64.59 | 64.07 | 64.10 | 38,289 | -0.47(-0.72%) |
Mar 05, 2019 | 64.73 | 64.73 | 64.52 | 64.57 | 74,090 | -0.09(-0.14%) |
Mar 04, 2019 | 65.18 | 65.21 | 64.12 | 64.66 | 60,663 | -0.31(-0.48%) |