Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.63 | 63.63 | 62.41 | 62.51 | 282,709 | -2.09(-3.24%) |
May 30, 2019 | 65.01 | 65.83 | 64.26 | 64.60 | 209,838 | -0.30(-0.47%) |
May 29, 2019 | 65.26 | 65.78 | 64.58 | 64.91 | 223,822 | -0.78(-1.19%) |
May 28, 2019 | 65.72 | 66.38 | 65.47 | 65.69 | 267,136 | +0.08(+0.12%) |
May 24, 2019 | 66.35 | 66.35 | 65.16 | 65.61 | 204,408 | -0.16(-0.24%) |
May 23, 2019 | 66.39 | 66.73 | 65.52 | 65.77 | 211,598 | -1.49(-2.21%) |
May 22, 2019 | 68.57 | 68.70 | 67.00 | 67.25 | 181,666 | -1.35(-1.97%) |
May 21, 2019 | 68.28 | 68.72 | 67.79 | 68.60 | 120,527 | +0.77(+1.13%) |
May 20, 2019 | 68.29 | 69.20 | 67.66 | 67.83 | 199,043 | -1.10(-1.60%) |
May 17, 2019 | 68.54 | 69.35 | 68.08 | 68.94 | 306,389 | -0.44(-0.63%) |
May 16, 2019 | 69.56 | 70.39 | 69.08 | 69.37 | 217,587 | +0.11(+0.16%) |
May 15, 2019 | 67.89 | 69.62 | 67.79 | 69.27 | 125,089 | +0.64(+0.94%) |
May 14, 2019 | 67.51 | 68.91 | 67.38 | 68.62 | 167,018 | +1.07(+1.58%) |
May 13, 2019 | 66.84 | 67.69 | 66.54 | 67.56 | 230,577 | -0.66(-0.97%) |
May 10, 2019 | 67.41 | 68.51 | 66.53 | 68.22 | 156,043 | +0.50(+0.74%) |
May 09, 2019 | 66.54 | 68.04 | 65.81 | 67.72 | 195,945 | +0.50(+0.75%) |
May 08, 2019 | 67.66 | 67.94 | 67.01 | 67.22 | 141,977 | -0.26(-0.38%) |
May 07, 2019 | 68.31 | 69.27 | 66.21 | 67.48 | 266,258 | -1.84(-2.65%) |
May 06, 2019 | 68.61 | 70.56 | 68.46 | 69.31 | 518,309 | -0.77(-1.10%) |
May 03, 2019 | 69.18 | 70.70 | 69.18 | 70.08 | 206,531 | +1.53(+2.23%) |
May 02, 2019 | 68.72 | 68.83 | 67.45 | 68.55 | 177,311 | -0.38(-0.55%) |
May 01, 2019 | 69.17 | 69.85 | 68.44 | 68.93 | 162,849 | -0.13(-0.18%) |
Apr 30, 2019 | 69.53 | 69.81 | 68.39 | 69.05 | 243,376 | -0.42(-0.61%) |
Apr 29, 2019 | 69.03 | 69.66 | 68.51 | 69.47 | 221,053 | +0.16(+0.23%) |
Apr 26, 2019 | 67.45 | 69.31 | 67.19 | 69.31 | 182,739 | +1.79(+2.65%) |
Apr 25, 2019 | 70.05 | 70.05 | 67.35 | 67.52 | 254,729 | -2.84(-4.03%) |
Apr 24, 2019 | 70.00 | 73.65 | 68.11 | 70.36 | 258,740 | +0.43(+0.61%) |
Apr 23, 2019 | 69.02 | 70.31 | 68.82 | 69.93 | 283,449 | +0.79(+1.14%) |
Apr 22, 2019 | 69.83 | 70.13 | 68.54 | 69.14 | 145,715 | -0.92(-1.32%) |
Apr 18, 2019 | 69.35 | 70.50 | 69.14 | 70.06 | 175,813 | +0.77(+1.11%) |
Apr 17, 2019 | 70.15 | 70.58 | 68.94 | 69.29 | 142,808 | -0.64(-0.92%) |
Apr 16, 2019 | 69.45 | 69.96 | 68.56 | 69.94 | 174,219 | +0.84(+1.22%) |
Apr 15, 2019 | 71.02 | 71.62 | 68.65 | 69.10 | 254,370 | -1.98(-2.78%) |
Apr 12, 2019 | 69.76 | 71.66 | 69.52 | 71.08 | 212,897 | +1.84(+2.65%) |
Apr 11, 2019 | 68.95 | 69.79 | 68.33 | 69.24 | 166,767 | +0.53(+0.77%) |
Apr 10, 2019 | 68.02 | 68.96 | 67.49 | 68.71 | 165,457 | +0.73(+1.07%) |
Apr 09, 2019 | 69.21 | 69.21 | 67.82 | 67.99 | 156,533 | -1.37(-1.98%) |
Apr 08, 2019 | 69.84 | 70.06 | 69.18 | 69.36 | 131,475 | -0.85(-1.21%) |
Apr 05, 2019 | 70.28 | 71.31 | 69.86 | 70.21 | 208,765 | +0.35(+0.50%) |
Apr 04, 2019 | 69.28 | 70.36 | 68.79 | 69.86 | 143,449 | +0.71(+1.02%) |
Apr 03, 2019 | 69.47 | 69.89 | 68.89 | 69.15 | 114,571 | +0.26(+0.38%) |
Apr 02, 2019 | 69.07 | 69.49 | 68.28 | 68.89 | 194,867 | -0.34(-0.49%) |
Apr 01, 2019 | 68.98 | 70.01 | 68.30 | 69.23 | 198,707 | +0.86(+1.26%) |
Mar 29, 2019 | 68.12 | 68.68 | 67.42 | 68.37 | 343,027 | +0.93(+1.38%) |
Mar 28, 2019 | 67.19 | 67.95 | 66.61 | 67.44 | 221,123 | +0.17(+0.25%) |
Mar 27, 2019 | 66.37 | 67.57 | 66.14 | 67.27 | 349,766 | +0.73(+1.10%) |
Mar 26, 2019 | 65.04 | 66.64 | 65.04 | 66.54 | 305,809 | +2.12(+3.29%) |
Mar 25, 2019 | 64.49 | 65.52 | 64.06 | 64.41 | 499,298 | -0.22(-0.35%) |
Mar 22, 2019 | 68.87 | 68.87 | 64.58 | 64.64 | 437,971 | -5.06(-7.26%) |
Mar 21, 2019 | 68.17 | 70.10 | 68.14 | 69.70 | 248,049 | +1.40(+2.04%) |
Mar 20, 2019 | 68.26 | 69.30 | 67.40 | 68.30 | 242,395 | -0.23(-0.34%) |
Mar 19, 2019 | 69.06 | 69.40 | 68.43 | 68.53 | 226,606 | -0.13(-0.20%) |
Mar 18, 2019 | 67.59 | 68.85 | 67.48 | 68.67 | 170,736 | +1.25(+1.86%) |
Mar 15, 2019 | 67.83 | 68.40 | 67.11 | 67.41 | 577,371 | -0.04(-0.05%) |
Mar 14, 2019 | 68.43 | 68.56 | 67.30 | 67.45 | 220,089 | -1.15(-1.67%) |
Mar 13, 2019 | 68.33 | 69.18 | 68.27 | 68.60 | 241,423 | +0.55(+0.80%) |
Mar 12, 2019 | 68.08 | 68.34 | 67.51 | 68.05 | 160,562 | +0.01(+0.01%) |
Mar 11, 2019 | 67.33 | 68.09 | 66.97 | 68.04 | 174,108 | +0.72(+1.06%) |
Mar 08, 2019 | 67.05 | 67.57 | 66.78 | 67.32 | 170,340 | -0.21(-0.32%) |
Mar 07, 2019 | 67.48 | 67.82 | 66.42 | 67.54 | 228,949 | +0.04(+0.05%) |
Mar 06, 2019 | 68.58 | 68.64 | 67.29 | 67.50 | 307,151 | -1.15(-1.67%) |
Mar 05, 2019 | 69.28 | 69.45 | 68.62 | 68.65 | 126,370 | -0.72(-1.03%) |
Mar 04, 2019 | 69.49 | 70.56 | 69.10 | 69.37 | 167,640 | -0.12(-0.17%) |