Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.00 | 63.18 | 62.07 | 62.70 | 51,847 | -1.12(-1.76%) |
May 30, 2019 | 64.46 | 65.08 | 63.36 | 63.82 | 62,672 | -0.67(-1.04%) |
May 29, 2019 | 64.14 | 65.04 | 63.69 | 64.49 | 82,119 | -0.14(-0.21%) |
May 28, 2019 | 65.02 | 65.49 | 64.63 | 64.63 | 69,016 | -0.72(-1.10%) |
May 24, 2019 | 64.35 | 65.36 | 64.29 | 65.35 | 45,206 | +1.33(+2.08%) |
May 23, 2019 | 65.23 | 65.23 | 63.60 | 64.02 | 68,454 | -1.77(-2.69%) |
May 22, 2019 | 66.21 | 66.26 | 65.63 | 65.79 | 37,577 | -0.68(-1.02%) |
May 21, 2019 | 66.34 | 66.59 | 65.96 | 66.47 | 60,617 | +0.21(+0.32%) |
May 20, 2019 | 65.68 | 67.09 | 65.68 | 66.25 | 64,695 | +0.33(+0.51%) |
May 17, 2019 | 66.38 | 67.18 | 65.10 | 65.92 | 64,663 | -1.19(-1.78%) |
May 16, 2019 | 66.60 | 67.54 | 66.52 | 67.11 | 22,717 | +0.46(+0.70%) |
May 15, 2019 | 66.35 | 66.70 | 65.74 | 66.65 | 37,893 | -0.21(-0.31%) |
May 14, 2019 | 66.26 | 67.45 | 66.15 | 66.85 | 35,544 | +0.58(+0.88%) |
May 13, 2019 | 66.95 | 67.13 | 66.11 | 66.27 | 65,207 | -1.65(-2.43%) |
May 10, 2019 | 67.78 | 68.04 | 67.08 | 67.92 | 36,351 | -0.13(-0.19%) |
May 09, 2019 | 67.57 | 68.84 | 67.28 | 68.04 | 38,378 | -0.03(-0.04%) |
May 08, 2019 | 68.62 | 69.24 | 67.82 | 68.07 | 28,350 | -0.76(-1.11%) |
May 07, 2019 | 69.98 | 70.01 | 68.54 | 68.83 | 53,916 | -1.65(-2.34%) |
May 06, 2019 | 68.91 | 70.60 | 68.91 | 70.48 | 71,704 | +0.76(+1.08%) |
May 03, 2019 | 68.32 | 69.74 | 68.13 | 69.73 | 68,858 | +1.81(+2.67%) |
May 02, 2019 | 67.14 | 68.07 | 67.04 | 67.92 | 33,994 | +0.83(+1.24%) |
May 01, 2019 | 68.23 | 68.66 | 66.93 | 67.08 | 138,522 | -1.05(-1.54%) |
Apr 30, 2019 | 68.74 | 69.31 | 67.86 | 68.13 | 68,511 | -0.68(-0.99%) |
Apr 29, 2019 | 68.16 | 68.99 | 67.72 | 68.81 | 46,424 | +0.76(+1.11%) |
Apr 26, 2019 | 67.68 | 68.16 | 66.43 | 68.05 | 27,613 | +0.59(+0.88%) |
Apr 25, 2019 | 68.02 | 68.02 | 66.64 | 67.46 | 28,730 | -0.58(-0.85%) |
Apr 24, 2019 | 67.94 | 68.29 | 67.38 | 68.04 | 40,380 | +0.13(+0.19%) |
Apr 23, 2019 | 66.95 | 68.90 | 66.36 | 67.91 | 50,294 | +1.23(+1.84%) |
Apr 22, 2019 | 68.60 | 68.77 | 66.10 | 66.68 | 56,927 | -2.29(-3.32%) |
Apr 18, 2019 | 70.41 | 71.27 | 68.41 | 68.97 | 60,702 | -1.89(-2.66%) |
Apr 17, 2019 | 68.23 | 70.89 | 67.24 | 70.86 | 168,573 | +3.18(+4.69%) |
Apr 16, 2019 | 66.53 | 67.77 | 65.82 | 67.68 | 40,015 | +1.18(+1.78%) |
Apr 15, 2019 | 67.52 | 68.12 | 65.63 | 66.50 | 46,088 | -1.24(-1.82%) |
Apr 12, 2019 | 67.56 | 68.16 | 66.89 | 67.74 | 46,255 | +0.77(+1.15%) |
Apr 11, 2019 | 67.16 | 67.68 | 66.69 | 66.96 | 40,997 | -0.13(-0.19%) |
Apr 10, 2019 | 65.82 | 67.09 | 65.50 | 67.09 | 86,512 | +1.55(+2.37%) |
Apr 09, 2019 | 66.15 | 66.52 | 65.45 | 65.54 | 48,894 | -0.85(-1.28%) |
Apr 08, 2019 | 66.14 | 66.63 | 65.90 | 66.39 | 36,993 | +0.09(+0.14%) |
Apr 05, 2019 | 66.08 | 66.44 | 64.26 | 66.30 | 85,513 | +0.15(+0.23%) |
Apr 04, 2019 | 65.45 | 66.18 | 65.08 | 66.14 | 42,771 | +0.56(+0.86%) |
Apr 03, 2019 | 65.78 | 65.80 | 65.06 | 65.58 | 40,118 | +0.29(+0.44%) |
Apr 02, 2019 | 65.71 | 65.77 | 65.13 | 65.29 | 49,357 | -0.67(-1.01%) |
Apr 01, 2019 | 65.38 | 66.26 | 65.38 | 65.96 | 53,297 | +1.01(+1.55%) |
Mar 29, 2019 | 64.72 | 65.15 | 64.22 | 64.95 | 104,516 | +0.26(+0.40%) |
Mar 28, 2019 | 63.30 | 64.87 | 63.30 | 64.70 | 66,307 | +1.34(+2.11%) |
Mar 27, 2019 | 63.68 | 63.94 | 62.58 | 63.36 | 87,983 | -0.45(-0.71%) |
Mar 26, 2019 | 62.18 | 63.95 | 62.13 | 63.81 | 70,104 | +1.64(+2.63%) |
Mar 25, 2019 | 61.25 | 62.39 | 60.86 | 62.17 | 69,385 | +0.84(+1.36%) |
Mar 22, 2019 | 63.62 | 63.84 | 61.07 | 61.34 | 91,144 | -2.73(-4.26%) |
Mar 21, 2019 | 63.91 | 65.00 | 63.54 | 64.06 | 69,202 | +0.03(+0.04%) |
Mar 20, 2019 | 65.13 | 66.99 | 64.01 | 64.04 | 63,182 | -1.20(-1.84%) |
Mar 19, 2019 | 66.20 | 66.21 | 65.16 | 65.24 | 74,042 | -0.97(-1.47%) |
Mar 18, 2019 | 65.80 | 66.57 | 65.80 | 66.21 | 53,449 | +0.56(+0.86%) |
Mar 15, 2019 | 66.09 | 66.80 | 65.56 | 65.65 | 168,095 | -0.43(-0.65%) |
Mar 14, 2019 | 66.03 | 66.35 | 65.73 | 66.08 | 47,149 | +0.04(+0.06%) |
Mar 13, 2019 | 66.94 | 66.94 | 65.97 | 66.03 | 38,192 | +0.24(+0.36%) |
Mar 12, 2019 | 66.04 | 66.79 | 65.57 | 65.80 | 28,479 | -0.25(-0.37%) |
Mar 11, 2019 | 65.05 | 66.19 | 64.96 | 66.04 | 44,575 | +1.07(+1.64%) |
Mar 08, 2019 | 63.96 | 65.12 | 63.96 | 64.98 | 39,179 | +0.76(+1.18%) |
Mar 07, 2019 | 65.29 | 65.29 | 64.06 | 64.22 | 36,692 | -1.07(-1.63%) |
Mar 06, 2019 | 67.01 | 67.01 | 65.03 | 65.28 | 55,762 | -1.73(-2.58%) |
Mar 05, 2019 | 67.23 | 67.49 | 66.66 | 67.01 | 43,314 | -0.22(-0.33%) |
Mar 04, 2019 | 68.34 | 68.34 | 67.01 | 67.24 | 79,944 | -1.14(-1.67%) |