Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.20 | 66.07 | 63.41 | 64.78 | 82,499 | -0.07(-0.11%) |
May 30, 2019 | 65.22 | 65.81 | 64.51 | 64.85 | 51,197 | +0.19(+0.29%) |
May 29, 2019 | 64.47 | 65.41 | 63.65 | 64.66 | 36,621 | -0.44(-0.68%) |
May 28, 2019 | 66.30 | 66.94 | 65.07 | 65.11 | 83,978 | -0.96(-1.45%) |
May 24, 2019 | 65.70 | 66.47 | 65.47 | 66.06 | 42,514 | +0.75(+1.15%) |
May 23, 2019 | 66.09 | 66.28 | 64.61 | 65.31 | 40,689 | -1.39(-2.09%) |
May 22, 2019 | 66.06 | 66.70 | 65.60 | 66.70 | 33,631 | +0.36(+0.54%) |
May 21, 2019 | 65.68 | 66.70 | 65.68 | 66.35 | 35,546 | +0.89(+1.35%) |
May 20, 2019 | 65.37 | 66.42 | 65.18 | 65.46 | 36,909 | -0.36(-0.54%) |
May 17, 2019 | 66.23 | 66.89 | 65.57 | 65.82 | 33,404 | -0.54(-0.81%) |
May 16, 2019 | 66.21 | 67.55 | 65.96 | 66.35 | 49,266 | +0.09(+0.14%) |
May 15, 2019 | 65.86 | 67.05 | 65.83 | 66.26 | 39,013 | -0.07(-0.11%) |
May 14, 2019 | 65.83 | 66.51 | 65.39 | 66.33 | 38,665 | -0.06(-0.10%) |
May 13, 2019 | 65.97 | 66.77 | 65.75 | 66.39 | 45,054 | -0.55(-0.83%) |
May 10, 2019 | 65.74 | 67.07 | 64.98 | 66.95 | 45,551 | +1.11(+1.69%) |
May 09, 2019 | 65.15 | 66.50 | 64.66 | 65.83 | 33,865 | +0.48(+0.74%) |
May 08, 2019 | 65.29 | 66.24 | 64.98 | 65.35 | 62,622 | +0.33(+0.51%) |
May 07, 2019 | 66.18 | 66.29 | 63.64 | 65.02 | 50,382 | -1.65(-2.48%) |
May 06, 2019 | 65.32 | 67.25 | 65.30 | 66.67 | 83,317 | +0.82(+1.25%) |
May 03, 2019 | 63.45 | 65.91 | 63.45 | 65.85 | 43,780 | +2.47(+3.90%) |
May 02, 2019 | 63.23 | 64.35 | 63.08 | 63.38 | 34,686 | -0.06(-0.10%) |
May 01, 2019 | 64.09 | 64.66 | 63.06 | 63.44 | 120,715 | -0.59(-0.93%) |
Apr 30, 2019 | 63.90 | 64.98 | 63.16 | 64.03 | 82,891 | +0.56(+0.88%) |
Apr 29, 2019 | 62.31 | 63.79 | 61.73 | 63.47 | 89,969 | +1.00(+1.59%) |
Apr 26, 2019 | 61.11 | 62.79 | 61.11 | 62.47 | 40,616 | +1.31(+2.14%) |
Apr 25, 2019 | 61.79 | 62.18 | 60.58 | 61.16 | 32,839 | -0.91(-1.46%) |
Apr 24, 2019 | 60.92 | 62.47 | 60.92 | 62.07 | 20,109 | +1.07(+1.76%) |
Apr 23, 2019 | 59.34 | 62.24 | 59.03 | 61.00 | 43,224 | +1.79(+3.03%) |
Apr 22, 2019 | 61.23 | 61.55 | 58.00 | 59.20 | 56,829 | -2.34(-3.80%) |
Apr 18, 2019 | 60.85 | 62.24 | 60.22 | 61.54 | 33,151 | +0.62(+1.02%) |
Apr 17, 2019 | 62.12 | 62.12 | 59.97 | 60.92 | 44,545 | -0.79(-1.28%) |
Apr 16, 2019 | 62.75 | 62.92 | 60.68 | 61.71 | 33,960 | -1.04(-1.65%) |
Apr 15, 2019 | 63.04 | 63.17 | 62.36 | 62.74 | 30,982 | -0.40(-0.64%) |
Apr 12, 2019 | 62.81 | 63.19 | 61.81 | 63.15 | 27,204 | +0.16(+0.25%) |
Apr 11, 2019 | 64.81 | 64.81 | 62.74 | 62.99 | 46,829 | -1.81(-2.79%) |
Apr 10, 2019 | 62.16 | 64.90 | 62.16 | 64.80 | 82,870 | +2.78(+4.49%) |
Apr 09, 2019 | 62.47 | 63.26 | 61.93 | 62.02 | 48,779 | -0.92(-1.46%) |
Apr 08, 2019 | 63.75 | 63.90 | 62.13 | 62.93 | 42,816 | -0.62(-0.98%) |
Apr 05, 2019 | 61.91 | 63.89 | 61.85 | 63.56 | 106,287 | +1.65(+2.67%) |
Apr 04, 2019 | 61.21 | 62.09 | 60.89 | 61.91 | 38,277 | +0.70(+1.14%) |
Apr 03, 2019 | 60.88 | 61.25 | 60.17 | 61.21 | 39,471 | +0.32(+0.53%) |
Apr 02, 2019 | 58.70 | 61.06 | 57.78 | 60.89 | 65,461 | +2.28(+3.90%) |
Apr 01, 2019 | 59.98 | 59.98 | 57.66 | 58.60 | 55,971 | -1.23(-2.06%) |
Mar 29, 2019 | 59.98 | 60.42 | 59.43 | 59.83 | 68,707 | +0.06(+0.09%) |
Mar 28, 2019 | 59.12 | 60.20 | 59.04 | 59.78 | 35,751 | +0.85(+1.45%) |
Mar 27, 2019 | 58.59 | 59.47 | 57.82 | 58.93 | 33,446 | +0.34(+0.58%) |
Mar 26, 2019 | 57.70 | 58.84 | 57.51 | 58.59 | 46,827 | +0.84(+1.45%) |
Mar 25, 2019 | 56.84 | 57.94 | 55.74 | 57.75 | 28,969 | +0.83(+1.46%) |
Mar 22, 2019 | 58.85 | 59.70 | 56.84 | 56.92 | 36,441 | -2.14(-3.63%) |
Mar 21, 2019 | 57.95 | 59.76 | 57.94 | 59.06 | 44,951 | +1.47(+2.55%) |
Mar 20, 2019 | 57.09 | 58.47 | 56.53 | 57.59 | 38,764 | +0.31(+0.54%) |
Mar 19, 2019 | 57.46 | 57.81 | 56.97 | 57.28 | 20,488 | -0.42(-0.73%) |
Mar 18, 2019 | 57.96 | 58.50 | 57.46 | 57.70 | 45,221 | -0.50(-0.86%) |
Mar 15, 2019 | 58.42 | 59.31 | 57.80 | 58.20 | 135,481 | -0.10(-0.17%) |
Mar 14, 2019 | 58.60 | 58.64 | 57.54 | 58.30 | 24,550 | -0.23(-0.40%) |
Mar 13, 2019 | 58.39 | 58.96 | 58.39 | 58.54 | 26,821 | +0.08(+0.13%) |
Mar 12, 2019 | 58.07 | 58.77 | 57.50 | 58.46 | 36,774 | +0.36(+0.62%) |
Mar 11, 2019 | 57.01 | 58.27 | 56.86 | 58.10 | 25,617 | +1.53(+2.71%) |
Mar 08, 2019 | 56.67 | 57.08 | 56.34 | 56.57 | 21,835 | -0.32(-0.56%) |
Mar 07, 2019 | 57.62 | 58.23 | 56.89 | 56.89 | 38,314 | -0.70(-1.21%) |
Mar 06, 2019 | 58.88 | 58.90 | 57.11 | 57.58 | 44,678 | -1.22(-2.08%) |
Mar 05, 2019 | 58.60 | 59.09 | 57.97 | 58.81 | 20,882 | +0.17(+0.29%) |
Mar 04, 2019 | 58.99 | 59.52 | 58.41 | 58.63 | 62,341 | -0.20(-0.33%) |