Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.86 | 69.58 | 68.07 | 68.76 | 780,000 | -0.96(-1.38%) |
May 30, 2019 | 69.34 | 69.99 | 68.19 | 69.72 | 615,364 | +0.53(+0.77%) |
May 29, 2019 | 69.68 | 70.75 | 69.09 | 69.19 | 1,283,804 | -0.54(-0.77%) |
May 28, 2019 | 69.44 | 70.23 | 69.00 | 69.73 | 1,881,062 | +0.61(+0.88%) |
May 24, 2019 | 69.01 | 69.88 | 68.65 | 69.12 | 736,900 | +0.35(+0.51%) |
May 23, 2019 | 67.70 | 68.95 | 66.75 | 68.77 | 6,441,215 | -2.19(-3.09%) |
May 22, 2019 | 70.14 | 72.00 | 69.46 | 70.96 | 857,482 | +0.10(+0.14%) |
May 21, 2019 | 70.64 | 71.20 | 67.01 | 70.86 | 704,665 | -2.00(-2.74%) |
May 20, 2019 | 72.24 | 73.18 | 71.81 | 72.86 | 326,371 | -0.08(-0.11%) |
May 17, 2019 | 73.47 | 74.48 | 72.85 | 72.94 | 350,600 | -1.02(-1.38%) |
May 16, 2019 | 74.37 | 75.60 | 73.69 | 73.96 | 270,074 | +0.05(+0.07%) |
May 15, 2019 | 72.26 | 74.09 | 72.00 | 73.91 | 322,549 | +1.09(+1.50%) |
May 14, 2019 | 72.60 | 73.76 | 71.53 | 72.82 | 271,850 | +0.75(+1.04%) |
May 13, 2019 | 72.94 | 73.56 | 71.50 | 72.07 | 287,968 | -2.49(-3.34%) |
May 10, 2019 | 75.14 | 76.00 | 72.85 | 74.56 | 308,300 | -0.80(-1.06%) |
May 09, 2019 | 72.96 | 75.83 | 72.64 | 75.36 | 347,032 | +1.70(+2.31%) |
May 08, 2019 | 73.29 | 74.75 | 73.29 | 73.66 | 215,507 | +0.14(+0.19%) |
May 07, 2019 | 74.57 | 75.53 | 72.81 | 73.52 | 506,927 | -2.03(-2.69%) |
May 06, 2019 | 72.00 | 75.59 | 71.36 | 75.55 | 418,822 | +1.97(+2.68%) |
May 03, 2019 | 71.56 | 73.72 | 69.80 | 73.58 | 510,600 | +1.71(+2.38%) |
May 02, 2019 | 73.69 | 74.61 | 71.38 | 71.87 | 605,268 | -2.29(-3.09%) |
May 01, 2019 | 77.97 | 79.83 | 73.48 | 74.16 | 1,107,824 | +1.14(+1.56%) |
Apr 30, 2019 | 72.50 | 73.64 | 72.50 | 73.02 | 764,226 | +0.66(+0.91%) |
Apr 29, 2019 | 72.50 | 73.06 | 71.29 | 72.36 | 523,764 | +0.08(+0.11%) |
Apr 26, 2019 | 72.70 | 73.43 | 71.64 | 72.28 | 525,100 | -0.22(-0.30%) |
Apr 25, 2019 | 72.71 | 72.96 | 69.05 | 72.50 | 633,983 | -0.55(-0.75%) |
Apr 24, 2019 | 72.06 | 74.25 | 71.56 | 73.05 | 489,484 | +1.14(+1.59%) |
Apr 23, 2019 | 71.42 | 73.40 | 71.05 | 71.91 | 959,520 | +1.54(+2.19%) |
Apr 22, 2019 | 68.04 | 71.01 | 68.00 | 70.37 | 834,197 | +3.12(+4.64%) |
Apr 18, 2019 | 66.49 | 67.45 | 66.02 | 67.25 | 221,400 | +0.55(+0.82%) |
Apr 17, 2019 | 66.98 | 67.17 | 65.82 | 66.70 | 297,589 | +0.10(+0.15%) |
Apr 16, 2019 | 65.74 | 66.91 | 65.24 | 66.60 | 390,529 | +0.91(+1.39%) |
Apr 15, 2019 | 66.35 | 66.70 | 65.17 | 65.69 | 223,055 | -0.44(-0.67%) |
Apr 12, 2019 | 65.66 | 66.87 | 65.28 | 66.13 | 272,500 | +0.80(+1.22%) |
Apr 11, 2019 | 66.14 | 66.73 | 65.08 | 65.33 | 286,661 | -0.77(-1.16%) |
Apr 10, 2019 | 65.32 | 66.64 | 64.80 | 66.10 | 240,023 | +1.12(+1.72%) |
Apr 09, 2019 | 65.94 | 66.10 | 64.80 | 64.98 | 196,689 | -0.85(-1.29%) |
Apr 08, 2019 | 65.96 | 66.50 | 64.58 | 65.83 | 301,760 | -0.03(-0.05%) |
Apr 05, 2019 | 64.11 | 65.93 | 63.50 | 65.86 | 390,400 | +2.07(+3.25%) |
Apr 04, 2019 | 64.46 | 64.96 | 63.39 | 63.79 | 166,818 | -0.59(-0.92%) |
Apr 03, 2019 | 64.83 | 65.12 | 63.94 | 64.38 | 209,814 | +0.44(+0.69%) |
Apr 02, 2019 | 64.18 | 64.46 | 63.61 | 63.94 | 203,379 | -0.41(-0.64%) |
Apr 01, 2019 | 64.47 | 65.84 | 63.57 | 64.35 | 253,193 | +0.27(+0.42%) |
Mar 29, 2019 | 64.23 | 65.29 | 63.55 | 64.08 | 287,700 | +0.34(+0.53%) |
Mar 28, 2019 | 63.02 | 64.17 | 62.61 | 63.74 | 153,140 | +0.91(+1.45%) |
Mar 27, 2019 | 62.26 | 63.22 | 61.57 | 62.83 | 194,254 | +0.55(+0.88%) |
Mar 26, 2019 | 63.05 | 63.36 | 61.96 | 62.28 | 298,675 | -0.26(-0.42%) |
Mar 25, 2019 | 62.95 | 63.38 | 61.51 | 62.54 | 180,920 | -0.15(-0.24%) |
Mar 22, 2019 | 64.43 | 65.47 | 62.68 | 62.69 | 326,000 | -1.90(-2.94%) |
Mar 21, 2019 | 62.29 | 65.17 | 62.29 | 64.59 | 289,789 | +2.08(+3.33%) |
Mar 20, 2019 | 62.06 | 63.52 | 61.50 | 62.51 | 361,631 | +0.51(+0.82%) |
Mar 19, 2019 | 62.74 | 63.14 | 61.91 | 62.00 | 206,903 | -0.62(-0.99%) |
Mar 18, 2019 | 62.40 | 63.71 | 61.70 | 62.62 | 556,177 | +0.41(+0.66%) |
Mar 15, 2019 | 59.81 | 62.35 | 59.10 | 62.21 | 1,443,200 | +2.40(+4.01%) |
Mar 14, 2019 | 59.86 | 60.89 | 59.13 | 59.81 | 286,040 | -0.05(-0.08%) |
Mar 13, 2019 | 59.81 | 60.59 | 58.84 | 59.86 | 333,819 | +0.44(+0.74%) |
Mar 12, 2019 | 58.57 | 59.90 | 58.30 | 59.42 | 344,684 | +0.70(+1.19%) |
Mar 11, 2019 | 59.56 | 59.56 | 57.71 | 58.72 | 403,392 | -0.83(-1.39%) |
Mar 08, 2019 | 59.14 | 59.75 | 58.53 | 59.55 | 166,200 | -0.12(-0.20%) |
Mar 07, 2019 | 60.67 | 60.67 | 59.28 | 59.67 | 308,509 | -1.22(-2.00%) |
Mar 06, 2019 | 61.89 | 62.22 | 60.15 | 60.89 | 274,009 | -1.05(-1.70%) |
Mar 05, 2019 | 61.13 | 62.29 | 60.92 | 61.94 | 221,065 | +0.32(+0.52%) |
Mar 04, 2019 | 64.91 | 65.29 | 61.22 | 61.62 | 442,991 | -3.09(-4.78%) |