Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.33 | 62.63 | 62.21 | 62.43 | 2,431,128 | -0.57(-0.90%) |
May 30, 2019 | 62.86 | 63.41 | 62.52 | 62.99 | 2,820,382 | +0.25(+0.41%) |
May 29, 2019 | 62.38 | 63.00 | 62.00 | 62.74 | 3,327,177 | -0.16(-0.26%) |
May 28, 2019 | 64.01 | 64.20 | 62.89 | 62.90 | 1,856,779 | -1.02(-1.59%) |
May 24, 2019 | 64.68 | 64.92 | 63.89 | 63.92 | 1,402,016 | -0.38(-0.59%) |
May 23, 2019 | 64.52 | 64.89 | 64.02 | 64.29 | 2,144,040 | -0.89(-1.37%) |
May 22, 2019 | 65.38 | 65.72 | 65.11 | 65.19 | 2,106,445 | -0.25(-0.39%) |
May 21, 2019 | 65.45 | 65.72 | 65.32 | 65.44 | 1,353,318 | +0.46(+0.71%) |
May 20, 2019 | 65.33 | 65.49 | 64.81 | 64.98 | 1,561,271 | -0.97(-1.47%) |
May 17, 2019 | 65.97 | 66.60 | 65.47 | 65.95 | 1,629,967 | -0.68(-1.02%) |
May 16, 2019 | 67.28 | 67.35 | 66.58 | 66.63 | 1,272,314 | -0.01(-0.01%) |
May 15, 2019 | 65.69 | 67.00 | 65.44 | 66.64 | 1,237,849 | +0.70(+1.06%) |
May 14, 2019 | 66.13 | 67.00 | 65.91 | 65.94 | 1,676,047 | +0.01(+0.01%) |
May 13, 2019 | 66.15 | 66.33 | 65.50 | 65.93 | 2,521,481 | -1.74(-2.58%) |
May 10, 2019 | 66.96 | 67.74 | 66.06 | 67.68 | 1,145,250 | +0.30(+0.45%) |
May 09, 2019 | 66.88 | 67.42 | 66.55 | 67.37 | 1,219,496 | -0.18(-0.27%) |
May 08, 2019 | 67.64 | 68.01 | 67.24 | 67.55 | 2,445,123 | -0.82(-1.20%) |
May 07, 2019 | 68.69 | 68.88 | 68.08 | 68.37 | 1,901,955 | -1.20(-1.72%) |
May 06, 2019 | 69.70 | 69.77 | 69.09 | 69.57 | 1,198,748 | -1.34(-1.88%) |
May 03, 2019 | 70.56 | 70.98 | 70.38 | 70.90 | 835,251 | +0.61(+0.86%) |
May 02, 2019 | 69.91 | 70.42 | 69.46 | 70.30 | 1,005,703 | +0.37(+0.53%) |
May 01, 2019 | 70.78 | 71.07 | 69.85 | 69.93 | 1,218,882 | -0.79(-1.11%) |
Apr 30, 2019 | 70.34 | 70.87 | 69.99 | 70.72 | 2,035,461 | +0.40(+0.57%) |
Apr 29, 2019 | 70.09 | 70.79 | 69.89 | 70.31 | 2,591,229 | +0.51(+0.73%) |
Apr 26, 2019 | 66.64 | 70.09 | 66.27 | 69.81 | 3,983,835 | -2.10(-2.92%) |
Apr 25, 2019 | 72.44 | 72.90 | 71.44 | 71.90 | 2,561,062 | -1.04(-1.43%) |
Apr 24, 2019 | 73.10 | 73.29 | 72.75 | 72.94 | 1,267,516 | +0.08(+0.11%) |
Apr 23, 2019 | 72.38 | 73.09 | 72.21 | 72.86 | 1,258,290 | +0.49(+0.68%) |
Apr 22, 2019 | 72.02 | 72.50 | 71.75 | 72.37 | 1,501,308 | -0.11(-0.16%) |
Apr 18, 2019 | 72.11 | 72.65 | 71.87 | 72.48 | 1,792,353 | +0.73(+1.02%) |
Apr 17, 2019 | 72.38 | 72.58 | 71.75 | 71.76 | 1,236,645 | -0.02(-0.03%) |
Apr 16, 2019 | 72.08 | 72.24 | 71.56 | 71.78 | 1,270,104 | -0.15(-0.20%) |
Apr 15, 2019 | 71.94 | 72.37 | 71.44 | 71.93 | 886,757 | +0.13(+0.18%) |
Apr 12, 2019 | 71.52 | 71.94 | 71.42 | 71.80 | 1,105,935 | +0.66(+0.93%) |
Apr 11, 2019 | 70.67 | 71.31 | 70.28 | 71.13 | 2,351,122 | +0.67(+0.95%) |
Apr 10, 2019 | 70.64 | 70.67 | 70.28 | 70.46 | 1,764,695 | -0.07(-0.10%) |
Apr 09, 2019 | 70.72 | 70.94 | 70.30 | 70.54 | 914,167 | -0.66(-0.93%) |
Apr 08, 2019 | 70.84 | 71.21 | 70.37 | 71.20 | 1,618,125 | +0.16(+0.23%) |
Apr 05, 2019 | 70.94 | 71.21 | 70.70 | 71.03 | 1,933,251 | +0.35(+0.50%) |
Apr 04, 2019 | 70.97 | 71.38 | 70.60 | 70.68 | 1,109,781 | -0.18(-0.25%) |
Apr 03, 2019 | 70.67 | 71.22 | 70.49 | 70.86 | 1,094,970 | +0.69(+0.98%) |
Apr 02, 2019 | 69.94 | 70.28 | 69.62 | 70.17 | 922,769 | +0.50(+0.72%) |
Apr 01, 2019 | 69.32 | 69.78 | 69.04 | 69.68 | 1,424,785 | +0.97(+1.41%) |
Mar 29, 2019 | 68.47 | 68.84 | 68.21 | 68.71 | 1,523,989 | +0.78(+1.15%) |
Mar 28, 2019 | 67.62 | 68.32 | 67.48 | 67.93 | 1,476,916 | +0.49(+0.73%) |
Mar 27, 2019 | 68.67 | 68.75 | 67.34 | 67.44 | 1,579,802 | -1.02(-1.48%) |
Mar 26, 2019 | 68.21 | 68.76 | 67.82 | 68.45 | 1,736,835 | +0.80(+1.19%) |
Mar 25, 2019 | 67.35 | 67.93 | 67.16 | 67.65 | 807,288 | +0.30(+0.45%) |
Mar 22, 2019 | 68.64 | 68.77 | 67.33 | 67.35 | 1,388,585 | -1.63(-2.36%) |
Mar 21, 2019 | 67.87 | 69.17 | 67.80 | 68.98 | 1,109,010 | +1.01(+1.48%) |
Mar 20, 2019 | 68.12 | 68.45 | 67.40 | 67.97 | 1,685,143 | -0.05(-0.07%) |
Mar 19, 2019 | 68.45 | 68.62 | 67.78 | 68.02 | 2,062,116 | -0.29(-0.43%) |
Mar 18, 2019 | 67.66 | 68.52 | 67.59 | 68.32 | 1,260,411 | +0.71(+1.05%) |
Mar 15, 2019 | 67.64 | 68.10 | 67.51 | 67.60 | 2,257,901 | -0.08(-0.12%) |
Mar 14, 2019 | 67.89 | 68.26 | 67.60 | 67.69 | 1,635,189 | -0.44(-0.65%) |
Mar 13, 2019 | 67.67 | 68.55 | 67.51 | 68.13 | 1,880,762 | +0.87(+1.29%) |
Mar 12, 2019 | 67.44 | 67.65 | 66.99 | 67.26 | 1,706,071 | -0.05(-0.07%) |
Mar 11, 2019 | 65.96 | 67.33 | 65.96 | 67.31 | 1,798,072 | +1.46(+2.21%) |
Mar 08, 2019 | 65.72 | 66.35 | 65.19 | 65.85 | 1,885,267 | -0.54(-0.81%) |
Mar 07, 2019 | 67.15 | 67.15 | 66.08 | 66.39 | 1,879,809 | -0.80(-1.19%) |
Mar 06, 2019 | 67.40 | 67.75 | 67.12 | 67.19 | 1,283,310 | -0.17(-0.26%) |
Mar 05, 2019 | 67.73 | 68.01 | 67.37 | 67.37 | 1,322,732 | -0.27(-0.40%) |
Mar 04, 2019 | 67.89 | 68.41 | 67.12 | 67.64 | 2,148,848 | +0.02(+0.02%) |