Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.56 | 64.26 | 63.41 | 64.06 | 741,583 | -0.10(-0.15%) |
May 30, 2019 | 64.12 | 64.49 | 63.68 | 64.15 | 570,951 | +0.21(+0.32%) |
May 29, 2019 | 64.32 | 64.46 | 63.77 | 63.95 | 919,963 | -0.64(-0.98%) |
May 28, 2019 | 64.15 | 65.65 | 64.08 | 64.58 | 1,050,909 | +0.69(+1.09%) |
May 24, 2019 | 64.73 | 64.75 | 63.81 | 63.89 | 905,800 | -0.41(-0.64%) |
May 23, 2019 | 63.82 | 64.47 | 63.45 | 64.30 | 1,413,010 | -0.24(-0.38%) |
May 22, 2019 | 64.85 | 65.29 | 64.46 | 64.55 | 641,062 | -0.53(-0.82%) |
May 21, 2019 | 63.47 | 65.24 | 63.44 | 65.08 | 1,326,779 | +2.06(+3.27%) |
May 20, 2019 | 62.72 | 63.46 | 62.39 | 63.02 | 772,036 | -0.14(-0.22%) |
May 17, 2019 | 63.05 | 63.97 | 63.05 | 63.15 | 1,044,180 | -0.47(-0.74%) |
May 16, 2019 | 62.92 | 63.93 | 62.84 | 63.62 | 1,125,211 | +0.93(+1.48%) |
May 15, 2019 | 62.04 | 63.16 | 61.94 | 62.70 | 1,201,330 | +0.04(+0.06%) |
May 14, 2019 | 62.38 | 63.37 | 62.30 | 62.66 | 2,627,022 | +0.49(+0.79%) |
May 13, 2019 | 63.11 | 63.36 | 61.87 | 62.17 | 1,882,588 | -2.29(-3.56%) |
May 10, 2019 | 63.98 | 64.67 | 63.31 | 64.46 | 2,427,816 | +0.03(+0.05%) |
May 09, 2019 | 63.64 | 64.68 | 62.89 | 64.43 | 703,225 | -0.10(-0.15%) |
May 08, 2019 | 64.42 | 65.10 | 64.25 | 64.53 | 1,173,740 | +0.11(+0.17%) |
May 07, 2019 | 65.08 | 65.42 | 64.12 | 64.42 | 2,195,425 | -1.28(-1.95%) |
May 06, 2019 | 65.12 | 66.02 | 65.01 | 65.70 | 1,311,220 | -0.68(-1.03%) |
May 03, 2019 | 66.82 | 67.00 | 66.17 | 66.39 | 1,369,091 | -0.02(-0.03%) |
May 02, 2019 | 66.16 | 66.73 | 65.49 | 66.41 | 1,717,330 | +0.20(+0.31%) |
May 01, 2019 | 68.27 | 68.27 | 66.18 | 66.20 | 1,267,550 | -1.80(-2.64%) |
Apr 30, 2019 | 68.43 | 68.70 | 67.64 | 68.00 | 1,253,773 | -0.38(-0.56%) |
Apr 29, 2019 | 67.94 | 68.54 | 67.84 | 68.38 | 1,689,927 | +0.62(+0.92%) |
Apr 26, 2019 | 66.92 | 67.77 | 66.49 | 67.75 | 1,249,144 | +0.87(+1.30%) |
Apr 25, 2019 | 66.77 | 67.15 | 66.34 | 66.88 | 1,365,952 | +0.18(+0.26%) |
Apr 24, 2019 | 67.64 | 68.34 | 66.29 | 66.71 | 2,879,131 | -0.40(-0.60%) |
Apr 23, 2019 | 67.43 | 67.85 | 64.67 | 67.11 | 4,200,022 | -1.91(-2.77%) |
Apr 22, 2019 | 69.24 | 69.55 | 68.63 | 69.02 | 2,581,617 | -0.33(-0.48%) |
Apr 18, 2019 | 69.56 | 70.29 | 69.16 | 69.35 | 1,919,452 | +0.03(+0.04%) |
Apr 17, 2019 | 69.59 | 69.59 | 68.93 | 69.32 | 1,074,592 | +0.06(+0.08%) |
Apr 16, 2019 | 68.87 | 69.55 | 68.50 | 69.27 | 2,289,872 | +0.62(+0.91%) |
Apr 15, 2019 | 68.60 | 69.09 | 68.38 | 68.64 | 1,860,218 | +0.20(+0.29%) |
Apr 12, 2019 | 66.98 | 68.58 | 66.77 | 68.45 | 1,839,556 | +1.62(+2.43%) |
Apr 11, 2019 | 67.02 | 67.04 | 66.53 | 66.83 | 1,823,368 | +0.07(+0.10%) |
Apr 10, 2019 | 66.43 | 67.07 | 66.27 | 66.76 | 1,758,650 | +0.57(+0.86%) |
Apr 09, 2019 | 66.44 | 66.53 | 65.95 | 66.19 | 1,470,897 | -0.37(-0.56%) |
Apr 08, 2019 | 66.50 | 66.72 | 65.86 | 66.56 | 2,739,807 | +0.06(+0.09%) |
Apr 05, 2019 | 66.56 | 67.06 | 66.16 | 66.50 | 2,451,478 | -0.02(-0.03%) |
Apr 04, 2019 | 67.12 | 67.32 | 66.38 | 66.52 | 1,069,630 | -0.65(-0.97%) |
Apr 03, 2019 | 66.81 | 67.49 | 66.41 | 67.18 | 1,513,819 | +0.78(+1.18%) |
Apr 02, 2019 | 66.58 | 66.58 | 66.16 | 66.40 | 1,218,906 | -0.15(-0.22%) |
Apr 01, 2019 | 65.90 | 66.64 | 65.81 | 66.54 | 1,402,476 | +1.29(+1.97%) |
Mar 29, 2019 | 64.75 | 65.25 | 64.45 | 65.25 | 1,137,597 | +0.98(+1.52%) |
Mar 28, 2019 | 63.68 | 64.29 | 63.55 | 64.28 | 759,846 | +0.63(+1.00%) |
Mar 27, 2019 | 63.57 | 63.90 | 63.17 | 63.64 | 750,403 | -0.06(-0.09%) |
Mar 26, 2019 | 63.98 | 64.77 | 63.36 | 63.70 | 1,889,402 | +0.25(+0.40%) |
Mar 25, 2019 | 63.53 | 64.00 | 63.08 | 63.45 | 959,991 | -0.41(-0.64%) |
Mar 22, 2019 | 64.95 | 65.09 | 63.75 | 63.86 | 1,395,928 | -1.41(-2.15%) |
Mar 21, 2019 | 63.68 | 65.39 | 63.68 | 65.26 | 1,081,023 | +1.33(+2.08%) |
Mar 20, 2019 | 63.54 | 64.52 | 63.35 | 63.94 | 1,040,141 | +0.32(+0.51%) |
Mar 19, 2019 | 63.88 | 64.24 | 63.43 | 63.61 | 1,126,163 | -0.08(-0.12%) |
Mar 18, 2019 | 63.61 | 63.86 | 63.10 | 63.69 | 1,194,531 | +0.11(+0.17%) |
Mar 15, 2019 | 63.42 | 63.73 | 63.14 | 63.58 | 1,481,765 | +0.07(+0.11%) |
Mar 14, 2019 | 63.81 | 63.93 | 63.20 | 63.52 | 1,129,433 | -0.37(-0.58%) |
Mar 13, 2019 | 63.76 | 65.05 | 63.63 | 63.89 | 2,178,815 | +0.40(+0.63%) |
Mar 12, 2019 | 63.57 | 63.69 | 62.39 | 63.49 | 2,227,148 | -0.13(-0.20%) |
Mar 11, 2019 | 62.79 | 64.11 | 62.79 | 63.61 | 1,019,957 | +0.97(+1.54%) |
Mar 08, 2019 | 61.75 | 62.89 | 61.63 | 62.65 | 1,895,995 | +0.34(+0.55%) |
Mar 07, 2019 | 62.38 | 62.47 | 61.68 | 62.31 | 1,472,431 | -0.24(-0.39%) |
Mar 06, 2019 | 63.29 | 63.93 | 62.54 | 62.55 | 1,123,905 | -0.79(-1.24%) |
Mar 05, 2019 | 63.06 | 63.74 | 62.82 | 63.34 | 1,509,306 | +0.37(+0.59%) |
Mar 04, 2019 | 63.47 | 63.57 | 62.34 | 62.96 | 2,021,120 | -0.27(-0.43%) |