Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.98 | 72.72 | 66.42 | 68.63 | 5,813,400 | -4.36(-5.97%) |
May 30, 2019 | 71.84 | 74.55 | 71.55 | 72.99 | 4,165,032 | +1.84(+2.59%) |
May 29, 2019 | 72.88 | 73.04 | 70.58 | 71.15 | 3,161,703 | -3.09(-4.16%) |
May 28, 2019 | 74.58 | 76.76 | 73.61 | 74.24 | 2,385,491 | +0.48(+0.65%) |
May 24, 2019 | 74.11 | 75.11 | 72.86 | 73.76 | 1,589,000 | +0.31(+0.42%) |
May 23, 2019 | 75.25 | 75.31 | 72.19 | 73.45 | 2,553,788 | -2.44(-3.22%) |
May 22, 2019 | 75.31 | 77.89 | 75.31 | 75.89 | 1,519,216 | -0.20(-0.26%) |
May 21, 2019 | 77.53 | 78.19 | 75.51 | 76.09 | 1,651,275 | -0.55(-0.72%) |
May 20, 2019 | 77.60 | 77.89 | 74.82 | 76.64 | 2,121,128 | -2.15(-2.73%) |
May 17, 2019 | 77.68 | 80.38 | 77.54 | 78.79 | 2,481,100 | +0.13(+0.17%) |
May 16, 2019 | 75.13 | 79.33 | 75.13 | 78.66 | 2,543,091 | +3.64(+4.85%) |
May 15, 2019 | 71.65 | 75.90 | 71.09 | 75.02 | 2,661,178 | +2.97(+4.12%) |
May 14, 2019 | 69.97 | 72.86 | 69.70 | 72.05 | 2,503,763 | +3.96(+5.82%) |
May 13, 2019 | 71.62 | 72.52 | 67.51 | 68.09 | 3,355,194 | -5.46(-7.42%) |
May 10, 2019 | 68.76 | 74.59 | 68.23 | 73.55 | 5,344,900 | +4.93(+7.18%) |
May 09, 2019 | 66.91 | 69.00 | 65.39 | 68.62 | 1,867,874 | +1.01(+1.49%) |
May 08, 2019 | 66.33 | 68.19 | 65.59 | 67.61 | 1,305,003 | +1.25(+1.88%) |
May 07, 2019 | 68.89 | 69.95 | 64.80 | 66.36 | 2,758,021 | -3.14(-4.52%) |
May 06, 2019 | 65.01 | 69.99 | 63.40 | 69.50 | 2,097,316 | +2.10(+3.12%) |
May 03, 2019 | 66.32 | 67.57 | 65.11 | 67.40 | 1,147,600 | +1.73(+2.63%) |
May 02, 2019 | 65.88 | 67.15 | 64.43 | 65.67 | 1,741,697 | -0.50(-0.76%) |
May 01, 2019 | 68.98 | 69.40 | 65.97 | 66.17 | 1,551,813 | -2.14(-3.13%) |
Apr 30, 2019 | 67.96 | 69.20 | 66.43 | 68.31 | 1,291,924 | +0.11(+0.16%) |
Apr 29, 2019 | 66.87 | 69.50 | 66.87 | 68.20 | 1,776,151 | +1.26(+1.88%) |
Apr 26, 2019 | 66.77 | 67.70 | 65.27 | 66.94 | 1,225,700 | -0.02(-0.03%) |
Apr 25, 2019 | 65.85 | 69.00 | 65.83 | 66.96 | 3,385,894 | +1.97(+3.03%) |
Apr 24, 2019 | 65.93 | 66.26 | 64.07 | 64.99 | 1,026,695 | -0.43(-0.66%) |
Apr 23, 2019 | 65.00 | 65.76 | 64.58 | 65.42 | 1,170,267 | +1.16(+1.81%) |
Apr 22, 2019 | 62.50 | 64.48 | 62.40 | 64.26 | 1,234,553 | +1.53(+2.44%) |
Apr 18, 2019 | 62.27 | 62.80 | 60.02 | 62.73 | 2,081,200 | +0.30(+0.48%) |
Apr 17, 2019 | 66.44 | 66.50 | 62.06 | 62.43 | 2,414,764 | -3.83(-5.78%) |
Apr 16, 2019 | 67.30 | 67.45 | 65.27 | 66.26 | 1,378,291 | -0.78(-1.16%) |
Apr 15, 2019 | 66.59 | 67.99 | 66.01 | 67.04 | 1,269,159 | +0.40(+0.60%) |
Apr 12, 2019 | 68.31 | 68.73 | 66.25 | 66.64 | 1,241,600 | -1.11(-1.64%) |
Apr 11, 2019 | 68.23 | 68.82 | 66.69 | 67.75 | 1,708,896 | -0.69(-1.01%) |
Apr 10, 2019 | 64.75 | 68.46 | 64.50 | 68.44 | 3,403,200 | +3.50(+5.39%) |
Apr 09, 2019 | 64.71 | 65.61 | 63.51 | 64.94 | 2,349,155 | +1.47(+2.32%) |
Apr 08, 2019 | 62.81 | 64.80 | 61.51 | 63.47 | 1,602,231 | +0.33(+0.52%) |
Apr 05, 2019 | 63.50 | 64.70 | 62.50 | 63.14 | 2,553,800 | -0.14(-0.22%) |
Apr 04, 2019 | 69.71 | 69.71 | 61.39 | 63.28 | 7,487,084 | -6.06(-8.74%) |
Apr 03, 2019 | 71.30 | 71.46 | 69.31 | 69.34 | 1,670,377 | -1.57(-2.21%) |
Apr 02, 2019 | 70.93 | 71.29 | 69.22 | 70.91 | 1,460,370 | +0.17(+0.24%) |
Apr 01, 2019 | 72.00 | 72.94 | 69.56 | 70.74 | 1,636,060 | -0.19(-0.27%) |
Mar 29, 2019 | 71.39 | 71.73 | 70.02 | 70.93 | 1,782,100 | -0.12(-0.17%) |
Mar 28, 2019 | 69.98 | 71.99 | 69.28 | 71.05 | 2,194,487 | +1.30(+1.86%) |
Mar 27, 2019 | 71.11 | 72.09 | 67.00 | 69.75 | 3,129,670 | -1.28(-1.80%) |
Mar 26, 2019 | 68.67 | 72.69 | 67.93 | 71.03 | 4,152,540 | +3.22(+4.75%) |
Mar 25, 2019 | 65.55 | 68.30 | 63.50 | 67.81 | 2,430,806 | +1.80(+2.73%) |
Mar 22, 2019 | 69.90 | 70.90 | 65.43 | 66.01 | 3,158,900 | -5.24(-7.35%) |
Mar 21, 2019 | 67.01 | 70.00 | 67.01 | 71.25 | 1,547,949 | +3.76(+5.57%) |
Mar 20, 2019 | 67.74 | 68.30 | 66.55 | 67.49 | 1,788,114 | -0.42(-0.62%) |
Mar 19, 2019 | 68.00 | 68.22 | 66.68 | 67.91 | 1,103,884 | +0.63(+0.94%) |
Mar 18, 2019 | 67.39 | 68.48 | 66.18 | 67.28 | 1,519,081 | +0.09(+0.13%) |
Mar 15, 2019 | 67.23 | 68.85 | 66.66 | 67.19 | 3,089,700 | +0.25(+0.37%) |
Mar 14, 2019 | 65.00 | 67.33 | 64.80 | 66.94 | 2,201,295 | +2.14(+3.30%) |
Mar 13, 2019 | 64.00 | 65.02 | 63.76 | 64.80 | 1,888,488 | +1.15(+1.81%) |
Mar 12, 2019 | 63.35 | 65.00 | 62.59 | 63.65 | 2,297,558 | +0.31(+0.49%) |
Mar 11, 2019 | 60.80 | 64.40 | 60.75 | 63.34 | 3,668,427 | +2.80(+4.63%) |
Mar 08, 2019 | 58.23 | 60.71 | 57.02 | 60.54 | 2,423,500 | +1.36(+2.30%) |
Mar 07, 2019 | 58.25 | 60.00 | 57.67 | 59.18 | 2,241,924 | +0.91(+1.56%) |
Mar 06, 2019 | 57.40 | 59.25 | 57.23 | 58.27 | 2,370,406 | +0.74(+1.29%) |
Mar 05, 2019 | 57.00 | 57.96 | 56.70 | 57.53 | 1,748,104 | -0.50(-0.86%) |
Mar 04, 2019 | 60.61 | 61.64 | 56.61 | 58.03 | 4,174,290 | -2.54(-4.19%) |