Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.24 | 62.50 | 61.31 | 61.95 | 7,220,400 | -1.72(-2.70%) |
May 30, 2019 | 63.78 | 64.29 | 63.20 | 63.67 | 5,581,416 | +0.44(+0.70%) |
May 29, 2019 | 65.06 | 65.06 | 62.70 | 63.23 | 10,048,568 | -2.59(-3.93%) |
May 28, 2019 | 65.20 | 67.67 | 65.10 | 65.82 | 9,870,295 | +1.16(+1.79%) |
May 24, 2019 | 64.15 | 65.04 | 63.76 | 64.66 | 7,993,900 | +0.94(+1.48%) |
May 23, 2019 | 65.05 | 65.33 | 62.77 | 63.72 | 9,443,366 | -2.74(-4.12%) |
May 22, 2019 | 65.68 | 67.04 | 65.66 | 66.46 | 6,692,562 | +0.54(+0.82%) |
May 21, 2019 | 65.21 | 66.09 | 65.15 | 65.92 | 5,695,344 | +1.53(+2.38%) |
May 20, 2019 | 64.15 | 64.70 | 63.58 | 64.39 | 6,708,951 | -0.92(-1.41%) |
May 17, 2019 | 65.22 | 66.49 | 64.65 | 65.31 | 6,868,300 | -1.09(-1.64%) |
May 16, 2019 | 65.11 | 67.15 | 65.05 | 66.40 | 8,584,223 | +1.17(+1.79%) |
May 15, 2019 | 63.60 | 65.23 | 63.44 | 65.23 | 7,856,559 | +1.12(+1.75%) |
May 14, 2019 | 62.99 | 65.24 | 62.48 | 64.11 | 10,033,224 | +1.72(+2.76%) |
May 13, 2019 | 63.90 | 64.31 | 61.65 | 62.39 | 14,591,723 | -3.60(-5.46%) |
May 10, 2019 | 65.93 | 67.09 | 64.46 | 65.99 | 7,689,800 | -0.40(-0.60%) |
May 09, 2019 | 66.53 | 66.62 | 64.68 | 66.39 | 9,175,152 | -0.86(-1.28%) |
May 08, 2019 | 68.22 | 68.29 | 66.78 | 67.25 | 9,862,253 | -1.17(-1.71%) |
May 07, 2019 | 69.98 | 70.34 | 67.37 | 68.42 | 10,759,284 | -1.72(-2.45%) |
May 06, 2019 | 65.46 | 70.29 | 65.41 | 70.14 | 13,589,929 | +1.62(+2.36%) |
May 03, 2019 | 67.96 | 68.67 | 66.60 | 68.52 | 9,187,200 | +0.78(+1.15%) |
May 02, 2019 | 69.80 | 70.50 | 66.05 | 67.74 | 34,392,932 | -5.88(-7.99%) |
May 01, 2019 | 73.95 | 74.73 | 73.17 | 73.62 | 15,682,241 | +0.80(+1.10%) |
Apr 30, 2019 | 72.59 | 73.85 | 72.27 | 72.82 | 7,190,437 | +0.10(+0.14%) |
Apr 29, 2019 | 71.54 | 73.87 | 71.50 | 72.72 | 8,623,084 | +1.17(+1.64%) |
Apr 26, 2019 | 73.15 | 73.17 | 70.86 | 71.55 | 7,426,800 | -1.10(-1.51%) |
Apr 25, 2019 | 72.34 | 73.50 | 72.01 | 72.65 | 6,381,525 | +0.66(+0.92%) |
Apr 24, 2019 | 72.70 | 73.56 | 71.73 | 71.99 | 7,054,556 | -0.46(-0.63%) |
Apr 23, 2019 | 72.99 | 73.20 | 72.02 | 72.45 | 6,247,047 | -0.13(-0.18%) |
Apr 22, 2019 | 70.05 | 72.88 | 70.00 | 72.58 | 7,865,441 | +1.84(+2.60%) |
Apr 18, 2019 | 72.50 | 72.75 | 69.79 | 70.74 | 11,829,400 | -2.02(-2.78%) |
Apr 17, 2019 | 73.89 | 73.90 | 72.21 | 72.76 | 5,897,767 | -0.73(-0.99%) |
Apr 16, 2019 | 74.90 | 75.18 | 72.77 | 73.49 | 6,390,094 | -0.90(-1.21%) |
Apr 15, 2019 | 75.23 | 76.33 | 74.09 | 74.39 | 6,837,810 | -0.89(-1.18%) |
Apr 12, 2019 | 76.35 | 76.46 | 74.82 | 75.28 | 6,318,600 | -0.22(-0.29%) |
Apr 11, 2019 | 75.05 | 76.05 | 74.94 | 75.50 | 6,970,589 | +0.76(+1.02%) |
Apr 10, 2019 | 75.06 | 75.65 | 73.92 | 74.74 | 7,768,626 | +0.14(+0.19%) |
Apr 09, 2019 | 74.63 | 75.90 | 74.40 | 74.60 | 7,233,531 | -0.40(-0.53%) |
Apr 08, 2019 | 74.76 | 75.33 | 73.76 | 75.00 | 6,554,541 | -0.03(-0.04%) |
Apr 05, 2019 | 75.23 | 76.48 | 74.73 | 75.03 | 7,396,100 | +0.51(+0.68%) |
Apr 04, 2019 | 76.79 | 77.23 | 73.63 | 74.52 | 10,707,832 | -2.53(-3.28%) |
Apr 03, 2019 | 75.99 | 77.84 | 75.99 | 77.05 | 10,122,198 | +1.45(+1.92%) |
Apr 02, 2019 | 76.05 | 76.57 | 75.13 | 75.60 | 6,622,805 | -0.72(-0.94%) |
Apr 01, 2019 | 75.59 | 76.70 | 75.10 | 76.32 | 8,762,905 | +1.40(+1.87%) |
Mar 29, 2019 | 74.62 | 75.54 | 74.25 | 74.92 | 6,437,100 | +0.66(+0.89%) |
Mar 28, 2019 | 73.66 | 74.78 | 72.85 | 74.26 | 7,493,904 | +1.29(+1.77%) |
Mar 27, 2019 | 75.38 | 75.60 | 71.64 | 72.97 | 11,682,637 | -0.96(-1.30%) |
Mar 26, 2019 | 75.66 | 75.77 | 73.16 | 73.93 | 8,885,608 | -0.62(-0.83%) |
Mar 25, 2019 | 74.45 | 75.47 | 73.33 | 74.55 | 8,265,525 | -0.54(-0.72%) |
Mar 22, 2019 | 78.24 | 79.20 | 74.95 | 75.09 | 9,924,300 | -3.44(-4.38%) |
Mar 21, 2019 | 74.87 | 78.74 | 74.77 | 78.53 | 10,697,935 | +3.27(+4.34%) |
Mar 20, 2019 | 76.18 | 76.23 | 73.95 | 75.26 | 9,409,593 | -1.55(-2.02%) |
Mar 19, 2019 | 75.68 | 77.27 | 75.44 | 76.81 | 8,165,359 | +1.58(+2.10%) |
Mar 18, 2019 | 76.61 | 76.83 | 73.51 | 75.23 | 12,748,521 | -1.42(-1.85%) |
Mar 15, 2019 | 77.81 | 78.25 | 76.25 | 76.65 | 8,485,800 | -0.73(-0.94%) |
Mar 14, 2019 | 78.00 | 78.72 | 77.10 | 77.38 | 6,577,904 | -0.47(-0.60%) |
Mar 13, 2019 | 77.39 | 78.85 | 76.95 | 77.85 | 8,662,679 | +1.08(+1.41%) |
Mar 12, 2019 | 76.00 | 78.00 | 75.80 | 76.77 | 9,489,790 | +1.24(+1.64%) |
Mar 11, 2019 | 74.99 | 75.95 | 74.62 | 75.53 | 7,887,682 | +1.13(+1.52%) |
Mar 08, 2019 | 71.95 | 74.40 | 71.10 | 74.40 | 9,025,100 | +0.29(+0.39%) |
Mar 07, 2019 | 74.79 | 75.29 | 73.18 | 74.11 | 9,548,001 | -1.03(-1.37%) |
Mar 06, 2019 | 75.55 | 75.95 | 74.29 | 75.14 | 7,167,971 | -0.90(-1.18%) |
Mar 05, 2019 | 74.89 | 76.51 | 73.76 | 76.04 | 9,697,361 | +1.35(+1.81%) |
Mar 04, 2019 | 77.99 | 78.49 | 73.05 | 74.69 | 16,785,244 | -2.77(-3.58%) |