Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.42 | 66.30 | 65.00 | 66.15 | 407,703 | -0.02(-0.03%) |
May 30, 2019 | 65.76 | 66.22 | 65.65 | 66.17 | 242,752 | +0.53(+0.81%) |
May 29, 2019 | 66.04 | 66.54 | 65.52 | 65.64 | 232,738 | -0.75(-1.13%) |
May 28, 2019 | 66.50 | 67.38 | 65.87 | 66.39 | 292,104 | -0.10(-0.15%) |
May 24, 2019 | 66.83 | 67.20 | 66.25 | 66.49 | 198,519 | +0.11(+0.17%) |
May 23, 2019 | 66.94 | 67.17 | 66.09 | 66.38 | 228,103 | -1.29(-1.91%) |
May 22, 2019 | 67.82 | 68.08 | 67.33 | 67.67 | 213,337 | -0.36(-0.53%) |
May 21, 2019 | 67.46 | 68.36 | 67.46 | 68.03 | 299,874 | +0.93(+1.38%) |
May 20, 2019 | 65.82 | 67.49 | 65.82 | 67.10 | 216,028 | +0.73(+1.11%) |
May 17, 2019 | 66.55 | 67.17 | 66.04 | 66.37 | 239,020 | -0.71(-1.05%) |
May 16, 2019 | 66.44 | 67.62 | 66.34 | 67.07 | 200,732 | +0.91(+1.38%) |
May 15, 2019 | 65.74 | 66.60 | 65.63 | 66.17 | 263,088 | +0.04(+0.06%) |
May 14, 2019 | 65.91 | 66.45 | 65.65 | 66.13 | 231,148 | +0.06(+0.10%) |
May 13, 2019 | 66.52 | 67.26 | 65.79 | 66.06 | 399,495 | -1.34(-1.99%) |
May 10, 2019 | 66.92 | 67.50 | 65.92 | 67.40 | 260,830 | +0.52(+0.77%) |
May 09, 2019 | 66.27 | 67.28 | 65.17 | 66.89 | 441,629 | -0.05(-0.07%) |
May 08, 2019 | 66.89 | 67.21 | 66.26 | 66.93 | 292,314 | -0.02(-0.03%) |
May 07, 2019 | 67.79 | 68.03 | 66.42 | 66.95 | 339,536 | -1.38(-2.02%) |
May 06, 2019 | 67.59 | 68.63 | 67.39 | 68.33 | 278,494 | +0.02(+0.03%) |
May 03, 2019 | 67.77 | 68.36 | 67.39 | 68.31 | 306,986 | +0.93(+1.37%) |
May 02, 2019 | 67.39 | 67.91 | 67.09 | 67.39 | 459,478 | -0.13(-0.19%) |
May 01, 2019 | 68.46 | 68.46 | 67.44 | 67.52 | 399,287 | -0.62(-0.91%) |
Apr 30, 2019 | 68.00 | 68.38 | 67.55 | 68.14 | 396,007 | +0.22(+0.33%) |
Apr 29, 2019 | 67.89 | 68.18 | 67.68 | 67.91 | 188,518 | +0.10(+0.15%) |
Apr 26, 2019 | 67.19 | 67.84 | 66.87 | 67.81 | 231,969 | +0.74(+1.10%) |
Apr 25, 2019 | 66.87 | 67.25 | 66.16 | 67.07 | 287,200 | +0.06(+0.08%) |
Apr 24, 2019 | 66.23 | 67.41 | 66.23 | 67.02 | 251,897 | +0.79(+1.19%) |
Apr 23, 2019 | 65.42 | 66.68 | 65.42 | 66.23 | 308,777 | +0.84(+1.29%) |
Apr 22, 2019 | 65.54 | 65.54 | 64.78 | 65.39 | 240,203 | -0.27(-0.41%) |
Apr 18, 2019 | 65.33 | 65.73 | 65.07 | 65.66 | 215,215 | +0.18(+0.27%) |
Apr 17, 2019 | 65.68 | 65.72 | 64.94 | 65.48 | 235,172 | +0.02(+0.03%) |
Apr 16, 2019 | 65.81 | 65.81 | 65.25 | 65.46 | 191,996 | -0.05(-0.07%) |
Apr 15, 2019 | 65.24 | 65.79 | 65.05 | 65.51 | 208,727 | +0.36(+0.55%) |
Apr 12, 2019 | 65.33 | 65.42 | 64.77 | 65.15 | 253,912 | +0.09(+0.14%) |
Apr 11, 2019 | 65.61 | 65.62 | 64.97 | 65.05 | 178,130 | -0.36(-0.55%) |
Apr 10, 2019 | 65.09 | 65.67 | 64.67 | 65.42 | 175,508 | +0.39(+0.60%) |
Apr 09, 2019 | 65.43 | 65.61 | 64.96 | 65.03 | 224,548 | -0.71(-1.08%) |
Apr 08, 2019 | 66.04 | 66.04 | 65.50 | 65.74 | 240,758 | -0.51(-0.77%) |
Apr 05, 2019 | 66.66 | 66.95 | 66.15 | 66.25 | 205,486 | -0.26(-0.39%) |
Apr 04, 2019 | 66.36 | 66.65 | 66.13 | 66.51 | 316,249 | +0.28(+0.42%) |
Apr 03, 2019 | 65.82 | 66.33 | 65.27 | 66.23 | 291,840 | +0.79(+1.20%) |
Apr 02, 2019 | 66.25 | 66.25 | 65.06 | 65.44 | 277,572 | -0.59(-0.90%) |
Apr 01, 2019 | 66.05 | 66.47 | 65.44 | 66.04 | 370,866 | +0.37(+0.56%) |
Mar 29, 2019 | 66.33 | 66.33 | 65.40 | 65.67 | 491,070 | -0.23(-0.35%) |
Mar 28, 2019 | 65.56 | 66.02 | 65.31 | 65.90 | 159,595 | +0.56(+0.85%) |
Mar 27, 2019 | 65.35 | 65.54 | 64.67 | 65.34 | 302,129 | -0.10(-0.16%) |
Mar 26, 2019 | 64.92 | 65.46 | 64.80 | 65.44 | 337,201 | +0.96(+1.49%) |
Mar 25, 2019 | 64.74 | 64.75 | 64.14 | 64.48 | 342,210 | -0.20(-0.31%) |
Mar 22, 2019 | 66.03 | 66.53 | 64.67 | 64.68 | 365,898 | -1.68(-2.54%) |
Mar 21, 2019 | 65.54 | 66.87 | 65.54 | 66.37 | 386,657 | +0.49(+0.74%) |
Mar 20, 2019 | 65.82 | 66.65 | 65.43 | 65.88 | 366,893 | -0.02(-0.03%) |
Mar 19, 2019 | 65.73 | 66.09 | 65.22 | 65.90 | 348,806 | +0.42(+0.64%) |
Mar 18, 2019 | 65.91 | 66.06 | 65.17 | 65.48 | 329,001 | -0.30(-0.45%) |
Mar 15, 2019 | 66.00 | 66.11 | 65.50 | 65.78 | 696,557 | +0.08(+0.13%) |
Mar 14, 2019 | 65.91 | 65.94 | 65.43 | 65.69 | 365,381 | -0.31(-0.48%) |
Mar 13, 2019 | 65.53 | 67.35 | 65.24 | 66.01 | 610,217 | +0.56(+0.86%) |
Mar 12, 2019 | 65.93 | 66.08 | 65.15 | 65.44 | 342,482 | -0.30(-0.45%) |
Mar 11, 2019 | 64.81 | 65.88 | 64.39 | 65.74 | 526,320 | +1.30(+2.02%) |
Mar 08, 2019 | 64.18 | 64.69 | 64.01 | 64.43 | 386,219 | +0.15(+0.23%) |
Mar 07, 2019 | 63.83 | 64.53 | 63.47 | 64.29 | 426,081 | +0.47(+0.74%) |
Mar 06, 2019 | 64.92 | 64.92 | 63.77 | 63.81 | 247,895 | -1.00(-1.54%) |
Mar 05, 2019 | 65.58 | 65.58 | 64.80 | 64.81 | 348,885 | -0.67(-1.02%) |
Mar 04, 2019 | 66.16 | 66.67 | 64.82 | 65.48 | 397,074 | -0.65(-0.98%) |