Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.15 | 63.15 | 63.14 | 63.14 | 108 | -0.59(-0.92%) |
May 30, 2019 | 64.11 | 64.11 | 63.58 | 63.73 | 91,780 | +0.16(+0.26%) |
May 29, 2019 | 63.62 | 63.67 | 63.40 | 63.56 | 57,186 | -1.02(-1.57%) |
May 28, 2019 | 64.69 | 64.69 | 64.58 | 64.58 | 423 | -0.10(-0.15%) |
May 24, 2019 | 64.72 | 64.72 | 64.67 | 64.67 | 216 | +0.17(+0.26%) |
May 23, 2019 | 65.15 | 65.15 | 64.25 | 64.51 | 9,084 | -1.01(-1.55%) |
May 22, 2019 | 65.68 | 65.69 | 65.52 | 65.52 | 1,085 | -0.36(-0.54%) |
May 21, 2019 | 65.88 | 65.88 | 65.88 | 65.88 | 108 | +0.70(+1.07%) |
May 20, 2019 | 65.18 | 65.18 | 65.18 | 65.18 | 15 | -0.40(-0.61%) |
May 17, 2019 | 66.08 | 66.08 | 65.58 | 65.58 | 108 | -0.42(-0.63%) |
May 16, 2019 | 66.26 | 66.26 | 66.00 | 66.00 | 1,274 | +0.41(+0.63%) |
May 15, 2019 | 65.61 | 65.61 | 65.58 | 65.58 | 2,410 | +0.20(+0.30%) |
May 14, 2019 | 64.84 | 65.58 | 64.84 | 65.38 | 1,640 | +0.55(+0.84%) |
May 13, 2019 | 65.06 | 65.06 | 64.61 | 64.84 | 1,091 | -1.59(-2.39%) |
May 10, 2019 | 65.71 | 66.42 | 65.71 | 66.42 | 541 | +0.15(+0.23%) |
May 09, 2019 | 66.27 | 66.27 | 66.27 | 66.27 | 39 | -0.12(-0.18%) |
May 08, 2019 | 66.55 | 66.55 | 66.39 | 66.39 | 119 | -0.10(-0.14%) |
May 07, 2019 | 66.81 | 66.81 | 66.49 | 66.49 | 290 | -1.03(-1.53%) |
May 06, 2019 | 67.52 | 67.52 | 67.52 | 67.52 | 199 | -0.28(-0.41%) |
May 03, 2019 | 67.46 | 67.80 | 67.46 | 67.80 | 650 | +0.61(+0.90%) |
May 02, 2019 | 67.34 | 67.39 | 66.82 | 67.19 | 14,571 | +0.00(+0.01%) |
May 01, 2019 | 67.64 | 67.64 | 67.19 | 67.19 | 580 | -0.67(-0.99%) |
Apr 30, 2019 | 67.86 | 67.86 | 67.86 | 67.86 | 175 | +0.16(+0.23%) |
Apr 29, 2019 | 67.71 | 67.71 | 67.71 | 67.71 | 242 | +0.05(+0.07%) |
Apr 26, 2019 | 67.65 | 67.66 | 67.65 | 67.66 | 216 | +0.25(+0.37%) |
Apr 25, 2019 | 67.41 | 67.41 | 67.41 | 67.41 | 278 | -0.45(-0.66%) |
Apr 24, 2019 | 67.84 | 67.86 | 67.84 | 67.86 | 1,491 | +0.14(+0.21%) |
Apr 23, 2019 | 66.74 | 67.72 | 66.74 | 67.72 | 2,334 | +0.73(+1.09%) |
Apr 22, 2019 | 67.01 | 67.01 | 66.98 | 66.98 | 913 | -0.22(-0.32%) |
Apr 18, 2019 | 67.25 | 67.25 | 67.20 | 67.20 | 325 | +0.10(+0.15%) |
Apr 17, 2019 | 67.39 | 67.39 | 67.10 | 67.10 | 770 | -0.31(-0.47%) |
Apr 16, 2019 | 67.46 | 67.48 | 67.41 | 67.41 | 523 | -0.09(-0.14%) |
Apr 15, 2019 | 67.45 | 67.51 | 67.45 | 67.51 | 224 | -0.06(-0.08%) |
Apr 12, 2019 | 67.39 | 67.56 | 67.39 | 67.56 | 541 | +0.35(+0.53%) |
Apr 11, 2019 | 67.21 | 67.21 | 67.21 | 67.21 | 287 | +0.15(+0.23%) |
Apr 10, 2019 | 66.88 | 67.10 | 66.88 | 67.06 | 1,784 | +0.43(+0.64%) |
Apr 09, 2019 | 66.93 | 66.93 | 66.63 | 66.63 | 3,446 | -0.54(-0.81%) |
Apr 08, 2019 | 67.24 | 67.24 | 67.17 | 67.17 | 597 | -0.03(-0.05%) |
Apr 05, 2019 | 67.01 | 67.20 | 67.01 | 67.20 | 2,275 | +0.45(+0.67%) |
Apr 04, 2019 | 66.61 | 66.76 | 66.61 | 66.76 | 1,003 | +0.20(+0.30%) |
Apr 03, 2019 | 66.67 | 66.67 | 66.56 | 66.56 | 456 | +0.25(+0.37%) |
Apr 02, 2019 | 66.37 | 66.37 | 66.31 | 66.31 | 361 | -0.12(-0.19%) |
Apr 01, 2019 | 66.31 | 66.44 | 66.31 | 66.44 | 358 | +0.72(+1.10%) |
Mar 29, 2019 | 65.71 | 65.71 | 65.71 | 65.71 | 216 | +0.39(+0.60%) |
Mar 28, 2019 | 64.91 | 65.32 | 64.91 | 65.32 | 1,364 | +0.38(+0.59%) |
Mar 27, 2019 | 64.72 | 65.07 | 64.72 | 64.94 | 442 | -0.09(-0.14%) |
Mar 26, 2019 | 65.03 | 65.03 | 65.03 | 65.03 | 0 | +0.39(+0.60%) |
Mar 25, 2019 | 64.45 | 64.64 | 64.41 | 64.64 | 283 | +0.01(+0.01%) |
Mar 22, 2019 | 65.22 | 65.22 | 64.64 | 64.64 | 1,300 | -1.32(-2.00%) |
Mar 21, 2019 | 65.95 | 65.95 | 65.95 | 65.95 | 59 | +0.91(+1.41%) |
Mar 20, 2019 | 65.02 | 65.49 | 64.93 | 65.04 | 2,179 | -0.40(-0.61%) |
Mar 19, 2019 | 65.73 | 65.75 | 65.44 | 65.44 | 723 | -0.13(-0.20%) |
Mar 18, 2019 | 65.43 | 65.57 | 65.41 | 65.57 | 1,926 | +0.38(+0.58%) |
Mar 15, 2019 | 65.19 | 65.19 | 65.19 | 65.19 | 108 | +0.15(+0.23%) |
Mar 14, 2019 | 65.07 | 65.11 | 65.04 | 65.04 | 832 | -0.14(-0.21%) |
Mar 13, 2019 | 65.18 | 65.18 | 65.18 | 65.18 | 274 | +0.39(+0.60%) |
Mar 12, 2019 | 64.80 | 64.80 | 64.79 | 64.79 | 276 | +0.14(+0.22%) |
Mar 11, 2019 | 64.35 | 64.65 | 64.35 | 64.65 | 265 | +0.82(+1.29%) |
Mar 08, 2019 | 63.58 | 63.82 | 63.58 | 63.82 | 5,003 | -0.25(-0.39%) |
Mar 07, 2019 | 64.17 | 64.17 | 63.95 | 64.07 | 1,885 | -0.57(-0.88%) |
Mar 06, 2019 | 64.72 | 64.72 | 64.64 | 64.64 | 931 | -0.59(-0.90%) |
Mar 05, 2019 | 65.32 | 65.32 | 65.22 | 65.22 | 2,200 | -0.03(-0.05%) |
Mar 04, 2019 | 66.08 | 66.08 | 65.01 | 65.25 | 55,277 | -0.52(-0.79%) |