Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.68 | 60.92 | 59.31 | 59.93 | 1,094,992 | -1.74(-2.82%) |
May 30, 2019 | 62.32 | 63.09 | 60.96 | 61.67 | 704,986 | -0.30(-0.49%) |
May 29, 2019 | 61.24 | 62.17 | 60.49 | 61.97 | 1,195,416 | -0.72(-1.14%) |
May 28, 2019 | 64.12 | 65.01 | 62.69 | 62.69 | 448,238 | -1.48(-2.30%) |
May 24, 2019 | 63.95 | 64.46 | 63.34 | 64.17 | 394,035 | +1.19(+1.88%) |
May 23, 2019 | 63.81 | 63.81 | 61.80 | 62.98 | 1,054,568 | -2.46(-3.75%) |
May 22, 2019 | 65.15 | 66.05 | 64.97 | 65.44 | 525,215 | -0.30(-0.46%) |
May 21, 2019 | 65.13 | 65.94 | 65.09 | 65.74 | 573,080 | +1.52(+2.37%) |
May 20, 2019 | 63.77 | 65.09 | 63.55 | 64.21 | 660,631 | -0.38(-0.58%) |
May 17, 2019 | 64.46 | 66.13 | 63.58 | 64.59 | 769,692 | -1.10(-1.68%) |
May 16, 2019 | 64.32 | 66.64 | 64.31 | 65.69 | 843,221 | +2.01(+3.16%) |
May 15, 2019 | 62.22 | 64.49 | 61.94 | 63.68 | 1,025,683 | +0.14(+0.22%) |
May 14, 2019 | 62.56 | 64.83 | 62.25 | 63.54 | 1,015,096 | +1.57(+2.54%) |
May 13, 2019 | 63.30 | 63.53 | 61.29 | 61.96 | 1,787,958 | -4.51(-6.78%) |
May 10, 2019 | 64.82 | 67.01 | 62.84 | 66.47 | 1,559,783 | +1.21(+1.86%) |
May 09, 2019 | 63.76 | 65.43 | 62.48 | 65.26 | 1,332,222 | -0.07(-0.10%) |
May 08, 2019 | 65.13 | 66.99 | 65.04 | 65.33 | 1,060,510 | -0.38(-0.57%) |
May 07, 2019 | 67.49 | 67.88 | 64.28 | 65.70 | 2,366,294 | -3.41(-4.93%) |
May 06, 2019 | 66.76 | 69.65 | 66.48 | 69.11 | 1,218,841 | -0.83(-1.18%) |
May 03, 2019 | 69.23 | 70.17 | 68.85 | 69.94 | 1,363,030 | +1.57(+2.30%) |
May 02, 2019 | 68.33 | 69.36 | 67.08 | 68.37 | 1,719,495 | +0.14(+0.21%) |
May 01, 2019 | 70.13 | 70.41 | 68.21 | 68.22 | 1,124,707 | -1.55(-2.23%) |
Apr 30, 2019 | 69.12 | 70.06 | 68.27 | 69.78 | 1,019,754 | +0.91(+1.33%) |
Apr 29, 2019 | 68.03 | 69.77 | 67.91 | 68.86 | 1,364,314 | +1.08(+1.60%) |
Apr 26, 2019 | 66.37 | 67.84 | 66.12 | 67.78 | 855,426 | +1.56(+2.36%) |
Apr 25, 2019 | 65.35 | 66.79 | 64.78 | 66.22 | 872,931 | +0.32(+0.49%) |
Apr 24, 2019 | 65.54 | 66.47 | 65.12 | 65.90 | 929,362 | +0.05(+0.07%) |
Apr 23, 2019 | 64.48 | 66.10 | 64.24 | 65.85 | 1,169,152 | +1.38(+2.15%) |
Apr 22, 2019 | 64.91 | 64.91 | 63.86 | 64.47 | 764,804 | -0.55(-0.84%) |
Apr 18, 2019 | 65.23 | 65.55 | 64.63 | 65.01 | 1,053,666 | -0.25(-0.39%) |
Apr 17, 2019 | 65.84 | 65.84 | 64.26 | 65.27 | 1,618,726 | -0.09(-0.14%) |
Apr 16, 2019 | 64.95 | 65.57 | 64.52 | 65.36 | 1,298,370 | +0.79(+1.22%) |
Apr 15, 2019 | 65.38 | 65.48 | 64.05 | 64.57 | 1,439,929 | -0.88(-1.34%) |
Apr 12, 2019 | 64.90 | 65.60 | 63.87 | 65.45 | 3,049,130 | +2.67(+4.26%) |
Apr 11, 2019 | 62.54 | 63.32 | 61.97 | 62.77 | 1,102,297 | +0.50(+0.80%) |
Apr 10, 2019 | 61.73 | 62.37 | 61.23 | 62.28 | 1,427,967 | +0.84(+1.36%) |
Apr 09, 2019 | 62.06 | 62.18 | 61.02 | 61.44 | 1,585,012 | -1.25(-2.00%) |
Apr 08, 2019 | 62.23 | 62.69 | 61.81 | 62.69 | 1,049,923 | +0.02(+0.03%) |
Apr 05, 2019 | 62.85 | 62.91 | 62.22 | 62.67 | 1,318,410 | +0.40(+0.65%) |
Apr 04, 2019 | 61.80 | 62.58 | 61.59 | 62.27 | 1,237,919 | +0.44(+0.72%) |
Apr 03, 2019 | 62.40 | 62.75 | 61.22 | 61.82 | 1,856,700 | +0.44(+0.72%) |
Apr 02, 2019 | 60.95 | 61.62 | 60.55 | 61.38 | 1,175,354 | +0.23(+0.37%) |
Apr 01, 2019 | 59.30 | 61.34 | 59.30 | 61.16 | 1,829,443 | +2.93(+5.03%) |
Mar 29, 2019 | 58.74 | 58.86 | 57.67 | 58.23 | 1,473,942 | +0.48(+0.83%) |
Mar 28, 2019 | 56.78 | 57.82 | 56.14 | 57.75 | 1,553,353 | +1.38(+2.45%) |
Mar 27, 2019 | 56.86 | 57.45 | 55.51 | 56.36 | 2,236,775 | -0.61(-1.07%) |
Mar 26, 2019 | 56.35 | 57.03 | 55.69 | 56.98 | 1,470,423 | +1.78(+3.22%) |
Mar 25, 2019 | 55.44 | 56.31 | 54.44 | 55.20 | 2,182,462 | -0.43(-0.78%) |
Mar 22, 2019 | 58.33 | 58.76 | 55.22 | 55.63 | 3,197,650 | -3.89(-6.53%) |
Mar 21, 2019 | 58.06 | 60.02 | 57.53 | 59.52 | 1,584,707 | +0.84(+1.43%) |
Mar 20, 2019 | 61.01 | 61.01 | 58.52 | 58.68 | 1,392,502 | -2.53(-4.14%) |
Mar 19, 2019 | 63.07 | 63.20 | 60.69 | 61.21 | 1,850,347 | -1.04(-1.67%) |
Mar 18, 2019 | 61.67 | 62.79 | 61.46 | 62.25 | 1,434,879 | +1.06(+1.73%) |
Mar 15, 2019 | 60.67 | 61.83 | 60.40 | 61.19 | 1,741,074 | +0.83(+1.37%) |
Mar 14, 2019 | 59.88 | 60.77 | 59.63 | 60.36 | 833,446 | +0.62(+1.04%) |
Mar 13, 2019 | 59.16 | 60.51 | 59.03 | 59.74 | 1,705,622 | +1.11(+1.89%) |
Mar 12, 2019 | 58.33 | 59.11 | 58.24 | 58.64 | 821,846 | +0.58(+1.00%) |
Mar 11, 2019 | 56.48 | 58.17 | 56.48 | 58.05 | 901,571 | +1.95(+3.48%) |
Mar 08, 2019 | 54.43 | 56.20 | 54.35 | 56.10 | 1,509,357 | -0.04(-0.07%) |
Mar 07, 2019 | 57.16 | 57.16 | 55.41 | 56.14 | 2,722,054 | -1.46(-2.53%) |
Mar 06, 2019 | 58.57 | 58.97 | 57.50 | 57.59 | 774,046 | -1.08(-1.84%) |
Mar 05, 2019 | 59.12 | 59.12 | 57.83 | 58.67 | 849,280 | -0.36(-0.60%) |
Mar 04, 2019 | 60.38 | 60.88 | 57.48 | 59.03 | 1,656,603 | -0.89(-1.49%) |