Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.95 | 65.42 | 63.71 | 64.87 | 312,300 | -0.28(-0.43%) |
May 30, 2019 | 66.10 | 67.04 | 64.58 | 65.15 | 426,173 | -0.88(-1.33%) |
May 29, 2019 | 65.98 | 67.04 | 65.48 | 66.03 | 588,200 | -0.63(-0.95%) |
May 28, 2019 | 65.36 | 67.00 | 65.23 | 66.66 | 342,037 | +1.66(+2.55%) |
May 24, 2019 | 64.94 | 65.29 | 64.05 | 65.00 | 312,800 | +0.47(+0.73%) |
May 23, 2019 | 63.45 | 64.90 | 62.55 | 64.53 | 263,837 | +0.14(+0.22%) |
May 22, 2019 | 65.97 | 66.47 | 63.91 | 64.39 | 281,160 | -2.10(-3.16%) |
May 21, 2019 | 65.92 | 67.17 | 65.23 | 66.49 | 288,590 | +1.08(+1.65%) |
May 20, 2019 | 65.00 | 65.64 | 64.14 | 65.41 | 197,226 | +0.03(+0.05%) |
May 17, 2019 | 66.15 | 66.89 | 64.79 | 65.38 | 251,300 | -1.38(-2.07%) |
May 16, 2019 | 66.18 | 67.84 | 66.18 | 66.76 | 248,253 | +0.66(+1.00%) |
May 15, 2019 | 63.86 | 66.38 | 63.49 | 66.10 | 477,457 | +1.61(+2.50%) |
May 14, 2019 | 62.92 | 64.67 | 62.44 | 64.49 | 400,233 | +2.22(+3.57%) |
May 13, 2019 | 63.18 | 63.68 | 61.32 | 62.27 | 261,432 | -2.43(-3.76%) |
May 10, 2019 | 64.06 | 64.96 | 62.28 | 64.70 | 206,600 | +0.53(+0.83%) |
May 09, 2019 | 62.00 | 64.69 | 61.36 | 64.17 | 201,445 | +1.46(+2.33%) |
May 08, 2019 | 64.19 | 65.63 | 61.72 | 62.71 | 365,242 | -1.69(-2.62%) |
May 07, 2019 | 63.57 | 65.97 | 63.57 | 64.40 | 445,516 | -0.02(-0.03%) |
May 06, 2019 | 61.76 | 65.43 | 61.05 | 64.42 | 742,880 | +0.94(+1.48%) |
May 03, 2019 | 60.56 | 63.71 | 59.85 | 63.48 | 566,500 | +3.82(+6.40%) |
May 02, 2019 | 62.01 | 62.22 | 58.76 | 59.66 | 584,734 | -1.35(-2.21%) |
May 01, 2019 | 64.55 | 66.00 | 60.12 | 61.01 | 1,183,810 | -6.29(-9.35%) |
Apr 30, 2019 | 67.75 | 67.78 | 66.33 | 67.30 | 893,827 | -0.60(-0.88%) |
Apr 29, 2019 | 67.69 | 68.65 | 67.38 | 67.90 | 384,611 | -0.01(-0.01%) |
Apr 26, 2019 | 65.68 | 68.07 | 65.38 | 67.91 | 239,300 | +2.13(+3.24%) |
Apr 25, 2019 | 65.82 | 66.12 | 64.24 | 65.78 | 378,547 | -0.28(-0.42%) |
Apr 24, 2019 | 66.38 | 67.76 | 65.78 | 66.06 | 265,846 | -0.24(-0.36%) |
Apr 23, 2019 | 63.83 | 66.49 | 63.19 | 66.30 | 403,597 | +2.41(+3.77%) |
Apr 22, 2019 | 64.78 | 65.35 | 63.62 | 63.89 | 228,825 | -1.23(-1.89%) |
Apr 18, 2019 | 64.72 | 66.04 | 63.83 | 65.12 | 290,600 | +0.51(+0.79%) |
Apr 17, 2019 | 63.01 | 64.63 | 62.80 | 64.61 | 526,648 | +2.19(+3.51%) |
Apr 16, 2019 | 63.52 | 63.89 | 61.96 | 62.42 | 248,394 | -0.51(-0.81%) |
Apr 15, 2019 | 61.63 | 63.32 | 61.34 | 62.93 | 286,410 | +1.16(+1.88%) |
Apr 12, 2019 | 61.73 | 63.29 | 61.68 | 61.77 | 532,800 | +0.67(+1.10%) |
Apr 11, 2019 | 59.71 | 61.25 | 59.71 | 61.10 | 325,300 | +1.70(+2.86%) |
Apr 10, 2019 | 57.80 | 59.63 | 56.51 | 59.40 | 357,592 | +1.61(+2.79%) |
Apr 09, 2019 | 60.04 | 60.04 | 57.64 | 57.79 | 293,474 | -2.36(-3.92%) |
Apr 08, 2019 | 60.56 | 61.23 | 59.76 | 60.15 | 227,253 | -0.62(-1.02%) |
Apr 05, 2019 | 59.46 | 60.86 | 59.44 | 60.77 | 228,900 | +1.46(+2.46%) |
Apr 04, 2019 | 57.86 | 59.57 | 57.26 | 59.31 | 261,032 | +1.66(+2.88%) |
Apr 03, 2019 | 57.53 | 58.23 | 56.99 | 57.65 | 152,149 | +0.50(+0.87%) |
Apr 02, 2019 | 58.40 | 58.40 | 56.03 | 57.15 | 328,758 | -1.49(-2.54%) |
Apr 01, 2019 | 57.72 | 58.64 | 57.34 | 58.64 | 361,939 | +1.49(+2.61%) |
Mar 29, 2019 | 56.48 | 57.28 | 56.17 | 57.15 | 365,100 | +0.98(+1.74%) |
Mar 28, 2019 | 56.54 | 57.23 | 55.20 | 56.17 | 296,246 | -0.40(-0.71%) |
Mar 27, 2019 | 57.02 | 57.84 | 56.51 | 56.57 | 486,798 | -0.29(-0.51%) |
Mar 26, 2019 | 56.52 | 57.11 | 55.70 | 56.86 | 375,012 | +0.81(+1.45%) |
Mar 25, 2019 | 55.18 | 56.33 | 54.49 | 56.05 | 371,469 | +0.75(+1.36%) |
Mar 22, 2019 | 56.59 | 57.62 | 54.89 | 55.30 | 454,600 | -1.75(-3.07%) |
Mar 21, 2019 | 55.23 | 57.83 | 54.78 | 57.05 | 452,519 | +1.60(+2.89%) |
Mar 20, 2019 | 55.98 | 56.24 | 54.37 | 55.45 | 725,471 | -0.73(-1.30%) |
Mar 19, 2019 | 55.64 | 56.54 | 55.50 | 56.18 | 833,183 | +0.88(+1.59%) |
Mar 18, 2019 | 54.65 | 55.43 | 53.59 | 55.30 | 434,791 | +0.63(+1.15%) |
Mar 15, 2019 | 54.32 | 55.50 | 54.02 | 54.67 | 996,600 | +0.52(+0.96%) |
Mar 14, 2019 | 52.91 | 54.23 | 52.50 | 54.15 | 479,535 | +1.09(+2.05%) |
Mar 13, 2019 | 53.93 | 54.02 | 52.62 | 53.06 | 339,333 | -0.70(-1.30%) |
Mar 12, 2019 | 52.43 | 54.04 | 51.45 | 53.76 | 329,220 | +1.50(+2.87%) |
Mar 11, 2019 | 50.98 | 52.65 | 49.65 | 52.26 | 558,900 | +1.32(+2.59%) |
Mar 08, 2019 | 51.35 | 51.96 | 50.54 | 50.94 | 265,000 | -0.83(-1.60%) |
Mar 07, 2019 | 51.81 | 52.52 | 50.75 | 51.77 | 288,324 | +0.02(+0.04%) |
Mar 06, 2019 | 52.55 | 53.36 | 51.29 | 51.75 | 280,226 | -0.87(-1.65%) |
Mar 05, 2019 | 53.67 | 53.94 | 52.17 | 52.62 | 271,591 | -1.03(-1.92%) |
Mar 04, 2019 | 54.69 | 54.88 | 53.05 | 53.65 | 345,658 | -0.97(-1.78%) |