Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.73 | 61.15 | 58.95 | 59.06 | 8,386,158 | -1.89(-3.10%) |
May 30, 2019 | 62.26 | 62.45 | 60.76 | 60.95 | 4,999,119 | -1.18(-1.90%) |
May 29, 2019 | 61.82 | 62.57 | 61.79 | 62.13 | 5,486,822 | -0.31(-0.50%) |
May 28, 2019 | 64.33 | 64.33 | 61.96 | 62.44 | 11,101,361 | -2.37(-3.65%) |
May 24, 2019 | 66.02 | 66.02 | 64.19 | 64.81 | 4,237,876 | -1.23(-1.86%) |
May 23, 2019 | 65.46 | 66.06 | 65.36 | 66.03 | 3,676,179 | +0.57(+0.88%) |
May 22, 2019 | 65.36 | 65.82 | 64.87 | 65.46 | 3,769,265 | -0.21(-0.31%) |
May 21, 2019 | 66.19 | 66.38 | 65.56 | 65.66 | 4,133,994 | -0.36(-0.54%) |
May 20, 2019 | 66.28 | 67.05 | 65.63 | 66.02 | 4,089,604 | -0.44(-0.67%) |
May 17, 2019 | 65.65 | 66.77 | 64.99 | 66.47 | 5,075,447 | +1.00(+1.52%) |
May 16, 2019 | 65.35 | 65.92 | 65.04 | 65.47 | 3,824,058 | +0.13(+0.20%) |
May 15, 2019 | 64.12 | 65.52 | 63.94 | 65.34 | 4,210,268 | +0.96(+1.49%) |
May 14, 2019 | 63.77 | 65.28 | 63.60 | 64.38 | 4,050,591 | +0.30(+0.47%) |
May 13, 2019 | 64.20 | 64.22 | 63.65 | 64.09 | 3,253,685 | -0.64(-0.99%) |
May 10, 2019 | 63.89 | 64.94 | 63.24 | 64.73 | 4,333,871 | +0.47(+0.73%) |
May 09, 2019 | 63.84 | 64.49 | 63.30 | 64.26 | 4,575,334 | +0.09(+0.14%) |
May 08, 2019 | 64.48 | 64.74 | 63.83 | 64.17 | 4,210,602 | -0.47(-0.73%) |
May 07, 2019 | 64.78 | 64.96 | 63.57 | 64.65 | 6,274,853 | -0.53(-0.81%) |
May 06, 2019 | 65.25 | 65.76 | 64.67 | 65.17 | 4,320,279 | -0.44(-0.68%) |
May 03, 2019 | 65.47 | 65.81 | 65.02 | 65.62 | 3,577,014 | +0.60(+0.92%) |
May 02, 2019 | 65.40 | 66.41 | 64.86 | 65.02 | 3,725,896 | -0.66(-1.00%) |
May 01, 2019 | 66.65 | 66.71 | 65.60 | 65.68 | 4,774,521 | -0.60(-0.90%) |
Apr 30, 2019 | 64.95 | 67.02 | 64.75 | 66.28 | 7,366,006 | +1.27(+1.96%) |
Apr 29, 2019 | 64.83 | 65.30 | 64.61 | 65.01 | 5,768,650 | +0.11(+0.17%) |
Apr 26, 2019 | 64.27 | 65.18 | 64.23 | 64.90 | 5,133,044 | +0.90(+1.40%) |
Apr 25, 2019 | 63.89 | 64.24 | 63.13 | 64.00 | 6,845,491 | -0.66(-1.02%) |
Apr 24, 2019 | 64.87 | 64.95 | 63.68 | 64.66 | 6,160,015 | -0.35(-0.54%) |
Apr 23, 2019 | 64.62 | 65.14 | 64.25 | 65.01 | 8,355,540 | +0.47(+0.74%) |
Apr 22, 2019 | 64.42 | 65.38 | 64.25 | 64.54 | 4,610,730 | -0.15(-0.24%) |
Apr 18, 2019 | 65.57 | 66.96 | 63.27 | 64.69 | 10,142,014 | -0.76(-1.16%) |
Apr 17, 2019 | 66.17 | 66.23 | 65.20 | 65.45 | 5,979,464 | -0.56(-0.85%) |
Apr 16, 2019 | 66.03 | 66.35 | 65.72 | 66.01 | 5,935,679 | +0.02(+0.02%) |
Apr 15, 2019 | 65.92 | 66.38 | 65.74 | 65.99 | 4,559,849 | +0.32(+0.49%) |
Apr 12, 2019 | 65.85 | 65.88 | 65.35 | 65.67 | 6,076,928 | +0.20(+0.30%) |
Apr 11, 2019 | 65.66 | 65.85 | 65.44 | 65.47 | 5,085,026 | -0.15(-0.23%) |
Apr 10, 2019 | 65.48 | 65.88 | 65.40 | 65.63 | 3,729,296 | -0.10(-0.15%) |
Apr 09, 2019 | 65.26 | 65.88 | 65.15 | 65.72 | 5,092,107 | +0.41(+0.62%) |
Apr 08, 2019 | 65.67 | 65.72 | 65.05 | 65.32 | 5,797,698 | -0.10(-0.15%) |
Apr 05, 2019 | 65.93 | 66.04 | 65.01 | 65.42 | 7,176,623 | -0.48(-0.73%) |
Apr 04, 2019 | 65.92 | 66.38 | 65.81 | 65.90 | 6,102,893 | +0.20(+0.30%) |
Apr 03, 2019 | 67.03 | 67.27 | 65.22 | 65.70 | 9,848,011 | -1.68(-2.50%) |
Apr 02, 2019 | 67.88 | 68.21 | 67.18 | 67.39 | 5,217,928 | -0.15(-0.22%) |
Apr 01, 2019 | 67.67 | 68.01 | 67.33 | 67.53 | 5,550,252 | -0.15(-0.21%) |
Mar 29, 2019 | 66.98 | 67.77 | 66.67 | 67.68 | 8,246,410 | +0.85(+1.27%) |
Mar 28, 2019 | 66.61 | 67.36 | 66.53 | 66.83 | 7,626,798 | +0.19(+0.29%) |
Mar 27, 2019 | 67.59 | 67.84 | 65.81 | 66.64 | 8,373,678 | -1.19(-1.76%) |
Mar 26, 2019 | 67.85 | 68.48 | 67.59 | 67.83 | 7,739,206 | +0.24(+0.36%) |
Mar 25, 2019 | 68.55 | 68.75 | 67.51 | 67.59 | 10,368,453 | -1.35(-1.95%) |
Mar 22, 2019 | 69.31 | 70.12 | 68.90 | 68.93 | 7,909,085 | -0.56(-0.81%) |
Mar 21, 2019 | 68.31 | 69.57 | 68.22 | 69.49 | 5,637,630 | +0.88(+1.29%) |
Mar 20, 2019 | 68.28 | 68.82 | 67.94 | 68.61 | 6,948,572 | +0.18(+0.27%) |
Mar 19, 2019 | 68.60 | 69.22 | 68.16 | 68.43 | 8,035,305 | -0.17(-0.25%) |
Mar 18, 2019 | 68.99 | 69.03 | 68.47 | 68.60 | 6,211,896 | -0.09(-0.13%) |
Mar 15, 2019 | 67.72 | 69.05 | 67.59 | 68.69 | 16,331,732 | +0.80(+1.18%) |
Mar 14, 2019 | 67.39 | 67.98 | 67.26 | 67.89 | 5,997,562 | +0.22(+0.32%) |
Mar 13, 2019 | 67.21 | 67.89 | 66.97 | 67.67 | 5,910,558 | +0.53(+0.79%) |
Mar 12, 2019 | 67.67 | 68.25 | 66.90 | 67.14 | 7,498,757 | -0.33(-0.49%) |
Mar 11, 2019 | 66.24 | 67.67 | 66.24 | 67.47 | 7,964,051 | +1.35(+2.05%) |
Mar 08, 2019 | 65.71 | 66.51 | 65.60 | 66.12 | 5,112,470 | +0.36(+0.55%) |
Mar 07, 2019 | 65.83 | 65.89 | 65.32 | 65.76 | 6,352,020 | -0.04(-0.06%) |
Mar 06, 2019 | 65.76 | 66.07 | 65.31 | 65.80 | 6,531,513 | +0.03(+0.05%) |
Mar 05, 2019 | 65.64 | 66.29 | 65.43 | 65.76 | 7,334,505 | -0.23(-0.34%) |
Mar 04, 2019 | 66.38 | 66.54 | 65.52 | 65.99 | 4,908,644 | -0.17(-0.26%) |