Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.66 | 63.66 | 62.44 | 62.54 | 282,562 | -2.10(-3.24%) |
May 30, 2019 | 65.05 | 65.86 | 64.30 | 64.64 | 209,729 | -0.30(-0.47%) |
May 29, 2019 | 65.30 | 65.81 | 64.61 | 64.94 | 223,705 | -0.78(-1.19%) |
May 28, 2019 | 65.76 | 66.42 | 65.50 | 65.72 | 266,997 | +0.08(+0.12%) |
May 24, 2019 | 66.38 | 66.38 | 65.19 | 65.64 | 204,302 | -0.16(-0.24%) |
May 23, 2019 | 66.43 | 66.77 | 65.55 | 65.80 | 211,488 | -1.49(-2.21%) |
May 22, 2019 | 68.60 | 68.74 | 67.04 | 67.29 | 181,572 | -1.35(-1.97%) |
May 21, 2019 | 68.32 | 68.76 | 67.82 | 68.64 | 120,464 | +0.77(+1.13%) |
May 20, 2019 | 68.33 | 69.24 | 67.70 | 67.87 | 198,940 | -1.10(-1.60%) |
May 17, 2019 | 68.58 | 69.38 | 68.12 | 68.97 | 306,230 | -0.44(-0.63%) |
May 16, 2019 | 69.60 | 70.43 | 69.11 | 69.41 | 217,474 | +0.11(+0.16%) |
May 15, 2019 | 67.92 | 69.66 | 67.82 | 69.30 | 125,024 | +0.64(+0.94%) |
May 14, 2019 | 67.55 | 68.94 | 67.41 | 68.66 | 166,932 | +1.07(+1.58%) |
May 13, 2019 | 66.88 | 67.73 | 66.57 | 67.59 | 230,457 | -0.66(-0.97%) |
May 10, 2019 | 67.45 | 68.54 | 66.56 | 68.25 | 155,962 | +0.50(+0.74%) |
May 09, 2019 | 66.57 | 68.08 | 65.85 | 67.75 | 195,843 | +0.50(+0.75%) |
May 08, 2019 | 67.70 | 67.98 | 67.05 | 67.25 | 141,903 | -0.26(-0.38%) |
May 07, 2019 | 68.34 | 69.30 | 66.25 | 67.51 | 266,120 | -1.84(-2.65%) |
May 06, 2019 | 68.65 | 70.59 | 68.50 | 69.35 | 518,040 | -0.77(-1.10%) |
May 03, 2019 | 69.21 | 70.74 | 69.21 | 70.12 | 206,423 | +1.53(+2.23%) |
May 02, 2019 | 68.76 | 68.86 | 67.48 | 68.59 | 177,219 | -0.38(-0.55%) |
May 01, 2019 | 69.20 | 69.89 | 68.48 | 68.96 | 162,764 | -0.13(-0.18%) |
Apr 30, 2019 | 69.56 | 69.85 | 68.43 | 69.09 | 243,249 | -0.42(-0.61%) |
Apr 29, 2019 | 69.07 | 69.70 | 68.55 | 69.51 | 220,938 | +0.16(+0.23%) |
Apr 26, 2019 | 67.48 | 69.35 | 67.22 | 69.35 | 182,644 | +1.79(+2.65%) |
Apr 25, 2019 | 70.08 | 70.08 | 67.38 | 67.56 | 254,596 | -2.84(-4.03%) |
Apr 24, 2019 | 70.04 | 73.69 | 68.15 | 70.40 | 258,605 | +0.43(+0.61%) |
Apr 23, 2019 | 69.06 | 70.35 | 68.85 | 69.97 | 283,301 | +0.79(+1.14%) |
Apr 22, 2019 | 69.87 | 70.16 | 68.57 | 69.18 | 145,639 | -0.92(-1.32%) |
Apr 18, 2019 | 69.38 | 70.54 | 69.18 | 70.10 | 175,722 | +0.77(+1.11%) |
Apr 17, 2019 | 70.19 | 70.62 | 68.98 | 69.33 | 142,733 | -0.64(-0.92%) |
Apr 16, 2019 | 69.49 | 69.99 | 68.59 | 69.97 | 174,129 | +0.84(+1.22%) |
Apr 15, 2019 | 71.06 | 71.66 | 68.68 | 69.13 | 254,238 | -1.98(-2.78%) |
Apr 12, 2019 | 69.80 | 71.70 | 69.55 | 71.11 | 212,787 | +1.84(+2.65%) |
Apr 11, 2019 | 68.99 | 69.83 | 68.37 | 69.28 | 166,680 | +0.53(+0.77%) |
Apr 10, 2019 | 68.06 | 69.00 | 67.53 | 68.75 | 165,371 | +0.73(+1.07%) |
Apr 09, 2019 | 69.25 | 69.25 | 67.85 | 68.02 | 156,452 | -1.37(-1.98%) |
Apr 08, 2019 | 69.88 | 70.10 | 69.21 | 69.39 | 131,406 | -0.85(-1.21%) |
Apr 05, 2019 | 70.31 | 71.34 | 69.89 | 70.24 | 208,656 | +0.35(+0.50%) |
Apr 04, 2019 | 69.32 | 70.40 | 68.83 | 69.89 | 143,374 | +0.71(+1.02%) |
Apr 03, 2019 | 69.51 | 69.93 | 68.93 | 69.19 | 114,512 | +0.26(+0.38%) |
Apr 02, 2019 | 69.11 | 69.53 | 68.32 | 68.93 | 194,766 | -0.34(-0.49%) |
Apr 01, 2019 | 69.02 | 70.05 | 68.34 | 69.27 | 198,604 | +0.86(+1.26%) |
Mar 29, 2019 | 68.16 | 68.72 | 67.46 | 68.41 | 342,848 | +0.93(+1.38%) |
Mar 28, 2019 | 67.22 | 67.99 | 66.64 | 67.48 | 221,008 | +0.17(+0.25%) |
Mar 27, 2019 | 66.40 | 67.60 | 66.18 | 67.31 | 349,585 | +0.73(+1.10%) |
Mar 26, 2019 | 65.07 | 66.68 | 65.07 | 66.57 | 305,650 | +2.12(+3.29%) |
Mar 25, 2019 | 64.52 | 65.55 | 64.09 | 64.45 | 499,038 | -0.22(-0.35%) |
Mar 22, 2019 | 68.91 | 68.91 | 64.62 | 64.67 | 437,743 | -5.06(-7.26%) |
Mar 21, 2019 | 68.21 | 70.14 | 68.17 | 69.73 | 247,920 | +1.40(+2.04%) |
Mar 20, 2019 | 68.30 | 69.34 | 67.44 | 68.34 | 242,269 | -0.23(-0.34%) |
Mar 19, 2019 | 69.10 | 69.44 | 68.47 | 68.57 | 226,489 | -0.13(-0.20%) |
Mar 18, 2019 | 67.63 | 68.88 | 67.52 | 68.70 | 170,647 | +1.25(+1.86%) |
Mar 15, 2019 | 67.86 | 68.43 | 67.14 | 67.45 | 577,071 | -0.04(-0.05%) |
Mar 14, 2019 | 68.46 | 68.60 | 67.33 | 67.48 | 219,974 | -1.15(-1.67%) |
Mar 13, 2019 | 68.36 | 69.21 | 68.30 | 68.63 | 241,298 | +0.55(+0.80%) |
Mar 12, 2019 | 68.11 | 68.37 | 67.55 | 68.08 | 160,479 | +0.01(+0.01%) |
Mar 11, 2019 | 67.37 | 68.13 | 67.01 | 68.08 | 174,017 | +0.72(+1.06%) |
Mar 08, 2019 | 67.08 | 67.60 | 66.81 | 67.36 | 170,252 | -0.21(-0.32%) |
Mar 07, 2019 | 67.52 | 67.85 | 66.45 | 67.57 | 228,830 | +0.04(+0.05%) |
Mar 06, 2019 | 68.61 | 68.68 | 67.32 | 67.54 | 306,992 | -1.15(-1.67%) |
Mar 05, 2019 | 69.31 | 69.49 | 68.66 | 68.68 | 126,304 | -0.72(-1.03%) |
Mar 04, 2019 | 69.53 | 70.59 | 69.13 | 69.40 | 167,553 | -0.12(-0.17%) |