Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.74 | 68.55 | 65.86 | 66.90 | 317,891 | -1.55(-2.27%) |
May 30, 2019 | 68.04 | 69.06 | 67.53 | 68.45 | 376,099 | +0.74(+1.10%) |
May 29, 2019 | 66.87 | 67.80 | 66.01 | 67.71 | 302,228 | +0.14(+0.20%) |
May 28, 2019 | 66.67 | 68.32 | 65.99 | 67.57 | 227,475 | +1.39(+2.11%) |
May 24, 2019 | 65.60 | 66.68 | 64.71 | 66.18 | 224,364 | +0.72(+1.10%) |
May 23, 2019 | 66.76 | 66.94 | 64.25 | 65.45 | 534,955 | -2.53(-3.72%) |
May 22, 2019 | 70.71 | 71.55 | 67.56 | 67.98 | 219,292 | -2.84(-4.01%) |
May 21, 2019 | 69.23 | 71.45 | 69.23 | 70.82 | 422,464 | +2.25(+3.27%) |
May 20, 2019 | 71.35 | 71.57 | 68.40 | 68.58 | 271,756 | -2.64(-3.71%) |
May 17, 2019 | 72.35 | 73.02 | 70.38 | 71.22 | 365,312 | -1.54(-2.12%) |
May 16, 2019 | 71.31 | 72.82 | 70.88 | 72.76 | 256,725 | +1.57(+2.21%) |
May 15, 2019 | 68.15 | 71.55 | 68.14 | 71.19 | 420,768 | +2.58(+3.76%) |
May 14, 2019 | 66.56 | 68.87 | 66.56 | 68.61 | 221,445 | +2.10(+3.15%) |
May 13, 2019 | 68.14 | 69.84 | 66.06 | 66.51 | 415,620 | -0.84(-1.25%) |
May 10, 2019 | 68.30 | 68.30 | 65.70 | 67.35 | 238,418 | -0.95(-1.39%) |
May 09, 2019 | 65.56 | 69.25 | 64.55 | 68.30 | 564,543 | +2.41(+3.66%) |
May 08, 2019 | 65.48 | 66.64 | 64.91 | 65.89 | 146,401 | -0.31(-0.46%) |
May 07, 2019 | 66.69 | 67.69 | 64.52 | 66.19 | 516,021 | -1.52(-2.25%) |
May 06, 2019 | 66.82 | 67.85 | 64.79 | 67.72 | 245,570 | -0.34(-0.49%) |
May 03, 2019 | 69.85 | 70.00 | 67.58 | 68.05 | 316,071 | +0.54(+0.81%) |
May 02, 2019 | 68.31 | 70.10 | 66.92 | 67.51 | 286,059 | -1.16(-1.69%) |
May 01, 2019 | 68.66 | 70.60 | 67.27 | 68.67 | 314,742 | +0.13(+0.19%) |
Apr 30, 2019 | 67.70 | 68.99 | 67.44 | 68.54 | 251,380 | +0.90(+1.33%) |
Apr 29, 2019 | 63.74 | 68.08 | 63.52 | 67.64 | 453,987 | +4.30(+6.79%) |
Apr 26, 2019 | 66.28 | 67.21 | 59.64 | 63.34 | 464,501 | -3.02(-4.55%) |
Apr 25, 2019 | 66.30 | 66.85 | 65.27 | 66.35 | 308,371 | +0.05(+0.07%) |
Apr 24, 2019 | 67.08 | 67.49 | 65.60 | 66.30 | 402,666 | -0.77(-1.15%) |
Apr 23, 2019 | 67.67 | 68.53 | 66.07 | 67.08 | 286,743 | -0.07(-0.10%) |
Apr 22, 2019 | 65.09 | 68.04 | 65.04 | 67.14 | 253,243 | +1.80(+2.75%) |
Apr 18, 2019 | 66.03 | 66.86 | 64.30 | 65.34 | 504,844 | -2.06(-3.05%) |
Apr 17, 2019 | 68.26 | 68.83 | 66.41 | 67.40 | 3,025,041 | -0.58(-0.86%) |
Apr 16, 2019 | 67.99 | 69.89 | 66.92 | 67.98 | 751,124 | -0.29(-0.42%) |
Apr 15, 2019 | 68.48 | 69.13 | 67.89 | 68.27 | 1,142,730 | +3.99(+6.20%) |
Apr 12, 2019 | 66.68 | 66.89 | 63.90 | 64.29 | 314,251 | -1.69(-2.56%) |
Apr 11, 2019 | 64.42 | 66.04 | 64.00 | 65.98 | 237,865 | +1.54(+2.39%) |
Apr 10, 2019 | 63.69 | 65.36 | 63.30 | 64.43 | 236,022 | +1.37(+2.18%) |
Apr 09, 2019 | 63.30 | 63.91 | 62.18 | 63.06 | 208,533 | -0.23(-0.36%) |
Apr 08, 2019 | 62.69 | 64.45 | 61.77 | 63.29 | 315,999 | +1.97(+3.21%) |
Apr 05, 2019 | 59.19 | 61.38 | 58.41 | 61.32 | 297,467 | +2.61(+4.45%) |
Apr 04, 2019 | 58.66 | 59.11 | 55.72 | 58.71 | 274,775 | +0.41(+0.70%) |
Apr 03, 2019 | 55.30 | 60.79 | 54.40 | 58.30 | 649,162 | +8.06(+16.04%) |
Apr 02, 2019 | 50.39 | 50.43 | 49.19 | 50.24 | 80,752 | +0.18(+0.36%) |
Apr 01, 2019 | 49.98 | 50.64 | 49.28 | 50.06 | 133,056 | +0.97(+1.97%) |
Mar 29, 2019 | 50.45 | 50.62 | 48.45 | 49.09 | 121,635 | -0.31(-0.62%) |
Mar 28, 2019 | 46.93 | 49.49 | 46.87 | 49.40 | 174,249 | +2.53(+5.40%) |
Mar 27, 2019 | 47.54 | 48.18 | 45.03 | 46.87 | 101,647 | -0.52(-1.11%) |
Mar 26, 2019 | 47.67 | 48.97 | 47.10 | 47.39 | 104,594 | +0.04(+0.08%) |
Mar 25, 2019 | 47.27 | 47.97 | 46.42 | 47.35 | 90,427 | -0.11(-0.23%) |
Mar 22, 2019 | 49.64 | 50.04 | 47.22 | 47.46 | 109,447 | -2.47(-4.95%) |
Mar 21, 2019 | 49.40 | 50.85 | 49.05 | 49.93 | 115,950 | +0.40(+0.80%) |
Mar 20, 2019 | 47.38 | 51.45 | 47.09 | 49.54 | 354,274 | +1.91(+4.01%) |
Mar 19, 2019 | 44.88 | 47.98 | 44.88 | 47.63 | 214,793 | +2.98(+6.66%) |
Mar 18, 2019 | 43.68 | 44.75 | 43.50 | 44.66 | 51,039 | +0.90(+2.06%) |
Mar 15, 2019 | 44.23 | 44.84 | 43.38 | 43.76 | 176,613 | -0.60(-1.36%) |
Mar 14, 2019 | 44.78 | 45.07 | 44.11 | 44.36 | 53,765 | -0.47(-1.06%) |
Mar 13, 2019 | 45.12 | 45.18 | 44.73 | 44.83 | 49,319 | -0.11(-0.24%) |
Mar 12, 2019 | 45.49 | 45.92 | 44.84 | 44.94 | 81,515 | -0.55(-1.22%) |
Mar 11, 2019 | 44.67 | 46.07 | 44.53 | 45.50 | 65,642 | +0.98(+2.20%) |
Mar 08, 2019 | 44.68 | 45.10 | 44.05 | 44.52 | 42,686 | -0.44(-0.97%) |
Mar 07, 2019 | 45.72 | 45.72 | 44.68 | 44.95 | 43,288 | -0.78(-1.71%) |
Mar 06, 2019 | 46.70 | 46.81 | 45.52 | 45.73 | 51,272 | -1.26(-2.67%) |
Mar 05, 2019 | 45.67 | 47.03 | 45.57 | 46.99 | 93,934 | +1.22(+2.66%) |
Mar 04, 2019 | 46.76 | 46.96 | 45.52 | 45.77 | 103,314 | -0.97(-2.07%) |