Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.36 | 62.76 | 62.15 | 62.57 | 20,109 | -0.37(-0.59%) |
May 30, 2019 | 63.05 | 63.41 | 62.69 | 62.95 | 18,704 | +0.08(+0.13%) |
May 29, 2019 | 63.01 | 63.17 | 62.67 | 62.87 | 24,906 | -0.59(-0.93%) |
May 28, 2019 | 64.14 | 64.26 | 63.44 | 63.46 | 13,310 | -0.54(-0.84%) |
May 24, 2019 | 64.07 | 64.07 | 63.82 | 64.00 | 34,982 | +0.31(+0.49%) |
May 23, 2019 | 64.11 | 64.11 | 63.37 | 63.69 | 17,845 | -0.97(-1.50%) |
May 22, 2019 | 64.68 | 64.86 | 64.53 | 64.66 | 9,713 | -0.23(-0.35%) |
May 21, 2019 | 64.51 | 64.95 | 64.51 | 64.88 | 10,367 | +0.75(+1.17%) |
May 20, 2019 | 64.20 | 64.40 | 63.97 | 64.13 | 16,272 | -0.57(-0.88%) |
May 17, 2019 | 64.81 | 65.10 | 64.71 | 64.71 | 19,690 | -0.53(-0.81%) |
May 16, 2019 | 64.92 | 65.64 | 64.92 | 65.23 | 16,186 | +0.45(+0.69%) |
May 15, 2019 | 64.19 | 64.90 | 64.19 | 64.78 | 11,012 | +0.20(+0.31%) |
May 14, 2019 | 64.16 | 64.83 | 64.11 | 64.58 | 20,564 | +0.60(+0.94%) |
May 13, 2019 | 64.60 | 64.60 | 63.85 | 63.98 | 25,667 | -1.77(-2.69%) |
May 10, 2019 | 65.40 | 65.93 | 64.68 | 65.74 | 11,521 | +0.11(+0.17%) |
May 09, 2019 | 65.20 | 65.66 | 64.75 | 65.63 | 12,771 | -0.16(-0.24%) |
May 08, 2019 | 65.83 | 66.10 | 65.77 | 65.78 | 25,862 | -0.11(-0.17%) |
May 07, 2019 | 66.25 | 66.30 | 65.57 | 65.89 | 100,199 | -1.31(-1.95%) |
May 06, 2019 | 66.20 | 67.35 | 66.20 | 67.20 | 22,856 | -0.11(-0.16%) |
May 03, 2019 | 66.74 | 67.31 | 66.73 | 67.31 | 20,528 | +0.95(+1.43%) |
May 02, 2019 | 65.98 | 66.37 | 65.64 | 66.36 | 14,141 | +0.23(+0.35%) |
May 01, 2019 | 67.03 | 67.03 | 66.10 | 66.13 | 17,941 | -0.73(-1.09%) |
Apr 30, 2019 | 66.99 | 67.03 | 66.62 | 66.86 | 10,733 | -0.13(-0.20%) |
Apr 29, 2019 | 67.01 | 67.12 | 66.97 | 66.99 | 41,618 | -0.06(-0.09%) |
Apr 26, 2019 | 66.37 | 67.07 | 66.37 | 67.05 | 29,536 | +0.60(+0.90%) |
Apr 25, 2019 | 66.72 | 66.72 | 66.10 | 66.45 | 13,525 | -0.62(-0.92%) |
Apr 24, 2019 | 66.85 | 67.27 | 66.85 | 67.07 | 8,291 | +0.37(+0.55%) |
Apr 23, 2019 | 65.96 | 66.83 | 65.96 | 66.70 | 20,166 | +0.85(+1.29%) |
Apr 22, 2019 | 65.84 | 65.86 | 65.68 | 65.85 | 19,282 | -0.09(-0.14%) |
Apr 18, 2019 | 65.72 | 65.96 | 65.70 | 65.94 | 17,177 | +0.28(+0.43%) |
Apr 17, 2019 | 66.67 | 66.67 | 65.57 | 65.66 | 14,851 | -0.70(-1.05%) |
Apr 16, 2019 | 66.83 | 66.83 | 66.21 | 66.35 | 16,852 | -0.23(-0.34%) |
Apr 15, 2019 | 66.68 | 66.68 | 66.48 | 66.58 | 16,925 | -0.02(-0.03%) |
Apr 12, 2019 | 66.54 | 66.60 | 66.43 | 66.60 | 14,034 | +0.38(+0.58%) |
Apr 11, 2019 | 66.14 | 66.25 | 66.01 | 66.22 | 11,940 | +0.16(+0.25%) |
Apr 10, 2019 | 65.63 | 66.12 | 65.63 | 66.06 | 14,763 | +0.63(+0.97%) |
Apr 09, 2019 | 65.86 | 65.88 | 65.42 | 65.42 | 15,748 | -0.66(-1.00%) |
Apr 08, 2019 | 65.92 | 66.08 | 65.60 | 66.08 | 23,090 | +0.07(+0.10%) |
Apr 05, 2019 | 65.77 | 66.02 | 65.71 | 66.02 | 15,082 | +0.42(+0.64%) |
Apr 04, 2019 | 65.60 | 65.73 | 65.25 | 65.60 | 19,470 | +0.10(+0.15%) |
Apr 03, 2019 | 65.57 | 65.74 | 65.39 | 65.50 | 29,176 | +0.29(+0.44%) |
Apr 02, 2019 | 65.44 | 65.44 | 65.02 | 65.21 | 17,047 | -0.21(-0.32%) |
Apr 01, 2019 | 65.10 | 65.42 | 64.99 | 65.42 | 28,916 | +0.75(+1.17%) |
Mar 29, 2019 | 64.79 | 64.90 | 64.53 | 64.67 | 14,034 | +0.22(+0.34%) |
Mar 28, 2019 | 64.33 | 64.46 | 63.99 | 64.44 | 20,861 | +0.62(+0.97%) |
Mar 27, 2019 | 64.03 | 64.24 | 63.40 | 63.83 | 12,040 | -0.16(-0.25%) |
Mar 26, 2019 | 63.89 | 64.24 | 63.62 | 63.98 | 27,307 | +0.51(+0.81%) |
Mar 25, 2019 | 63.32 | 63.65 | 63.07 | 63.47 | 12,660 | +0.07(+0.11%) |
Mar 22, 2019 | 64.73 | 64.74 | 63.40 | 63.40 | 19,481 | -1.71(-2.62%) |
Mar 21, 2019 | 63.85 | 65.20 | 63.85 | 65.10 | 8,274 | +1.03(+1.61%) |
Mar 20, 2019 | 64.41 | 64.68 | 63.75 | 64.07 | 14,795 | -0.36(-0.56%) |
Mar 19, 2019 | 64.77 | 64.89 | 64.31 | 64.44 | 23,710 | -0.09(-0.14%) |
Mar 18, 2019 | 64.26 | 64.64 | 64.14 | 64.53 | 21,222 | +0.44(+0.68%) |
Mar 15, 2019 | 64.30 | 64.48 | 64.09 | 64.09 | 11,311 | +0.02(+0.03%) |
Mar 14, 2019 | 64.06 | 64.11 | 63.79 | 64.07 | 13,171 | +0.01(+0.01%) |
Mar 13, 2019 | 64.00 | 64.30 | 63.88 | 64.06 | 16,519 | +0.32(+0.50%) |
Mar 12, 2019 | 63.73 | 63.87 | 63.57 | 63.74 | 26,578 | +0.10(+0.15%) |
Mar 11, 2019 | 62.99 | 63.65 | 62.98 | 63.64 | 33,413 | +0.86(+1.38%) |
Mar 08, 2019 | 62.49 | 62.80 | 62.41 | 62.78 | 27,441 | -0.14(-0.21%) |
Mar 07, 2019 | 63.29 | 63.29 | 62.79 | 62.92 | 25,344 | -0.45(-0.71%) |
Mar 06, 2019 | 64.03 | 64.03 | 63.37 | 63.37 | 20,656 | -0.83(-1.29%) |
Mar 05, 2019 | 64.40 | 64.41 | 64.19 | 64.19 | 24,567 | -0.17(-0.26%) |
Mar 04, 2019 | 64.95 | 64.95 | 63.82 | 64.36 | 19,728 | -0.45(-0.69%) |