Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.93 | 69.03 | 66.46 | 66.78 | 1,030,600 | -1.27(-1.87%) |
May 30, 2019 | 68.33 | 68.57 | 67.86 | 68.05 | 926,588 | +0.03(+0.04%) |
May 29, 2019 | 67.70 | 68.86 | 67.55 | 68.02 | 536,161 | -0.49(-0.72%) |
May 28, 2019 | 67.46 | 69.40 | 67.45 | 68.51 | 715,810 | +1.37(+2.04%) |
May 24, 2019 | 67.09 | 67.48 | 66.29 | 67.14 | 455,200 | +0.11(+0.16%) |
May 23, 2019 | 67.18 | 67.81 | 66.27 | 67.03 | 587,662 | -1.27(-1.86%) |
May 22, 2019 | 67.43 | 68.32 | 67.00 | 68.30 | 300,115 | +0.46(+0.68%) |
May 21, 2019 | 66.01 | 67.93 | 65.24 | 67.84 | 486,599 | +2.41(+3.68%) |
May 20, 2019 | 67.21 | 67.82 | 65.07 | 65.43 | 1,037,983 | -2.57(-3.78%) |
May 17, 2019 | 67.71 | 68.79 | 67.35 | 68.00 | 999,300 | -0.18(-0.26%) |
May 16, 2019 | 65.51 | 68.49 | 65.46 | 68.18 | 669,131 | +2.77(+4.23%) |
May 15, 2019 | 65.38 | 65.94 | 64.50 | 65.41 | 488,843 | -0.99(-1.49%) |
May 14, 2019 | 64.82 | 66.73 | 64.80 | 66.40 | 1,036,432 | +1.64(+2.53%) |
May 13, 2019 | 62.22 | 65.04 | 62.00 | 64.76 | 740,163 | +1.03(+1.62%) |
May 10, 2019 | 67.00 | 68.80 | 61.71 | 63.73 | 1,814,800 | -3.00(-4.50%) |
May 09, 2019 | 66.49 | 67.30 | 65.02 | 66.73 | 811,748 | -0.27(-0.40%) |
May 08, 2019 | 64.96 | 67.87 | 64.75 | 67.00 | 795,045 | +2.36(+3.65%) |
May 07, 2019 | 64.81 | 65.83 | 63.87 | 64.64 | 854,205 | -1.20(-1.82%) |
May 06, 2019 | 63.79 | 66.10 | 63.38 | 65.84 | 523,586 | +0.54(+0.83%) |
May 03, 2019 | 64.70 | 66.11 | 64.42 | 65.30 | 734,200 | +1.04(+1.62%) |
May 02, 2019 | 63.80 | 64.45 | 63.56 | 64.26 | 430,189 | +0.47(+0.74%) |
May 01, 2019 | 63.83 | 64.27 | 63.23 | 63.79 | 756,570 | +0.29(+0.46%) |
Apr 30, 2019 | 63.25 | 64.01 | 62.93 | 63.50 | 669,312 | +0.13(+0.21%) |
Apr 29, 2019 | 63.02 | 64.00 | 62.28 | 63.37 | 664,322 | +0.51(+0.81%) |
Apr 26, 2019 | 62.68 | 63.21 | 62.20 | 62.86 | 488,300 | -0.08(-0.13%) |
Apr 25, 2019 | 62.58 | 63.16 | 61.80 | 62.94 | 322,154 | +0.36(+0.58%) |
Apr 24, 2019 | 62.90 | 64.00 | 62.34 | 62.58 | 297,453 | -0.29(-0.46%) |
Apr 23, 2019 | 61.07 | 63.18 | 60.99 | 62.87 | 483,731 | +2.13(+3.51%) |
Apr 22, 2019 | 59.82 | 61.02 | 59.59 | 60.74 | 310,640 | +0.92(+1.54%) |
Apr 18, 2019 | 61.46 | 61.46 | 59.17 | 59.82 | 398,700 | -1.68(-2.73%) |
Apr 17, 2019 | 61.86 | 62.24 | 60.26 | 61.50 | 441,430 | -0.05(-0.08%) |
Apr 16, 2019 | 61.21 | 61.61 | 60.92 | 61.55 | 384,374 | +0.80(+1.32%) |
Apr 15, 2019 | 61.84 | 62.17 | 60.50 | 60.75 | 366,410 | -1.12(-1.81%) |
Apr 12, 2019 | 61.74 | 62.00 | 61.05 | 61.87 | 465,800 | +0.95(+1.56%) |
Apr 11, 2019 | 60.09 | 61.04 | 60.05 | 60.92 | 368,160 | +0.80(+1.33%) |
Apr 10, 2019 | 58.75 | 60.37 | 58.27 | 60.12 | 523,974 | +1.46(+2.49%) |
Apr 09, 2019 | 59.83 | 60.36 | 58.45 | 58.66 | 571,084 | -1.66(-2.75%) |
Apr 08, 2019 | 59.56 | 60.66 | 58.32 | 60.32 | 791,443 | +2.59(+4.49%) |
Apr 05, 2019 | 56.61 | 57.85 | 55.87 | 57.73 | 697,200 | +2.61(+4.74%) |
Apr 04, 2019 | 55.42 | 56.27 | 54.75 | 55.12 | 430,282 | -0.26(-0.47%) |
Apr 03, 2019 | 54.68 | 55.72 | 54.44 | 55.38 | 281,101 | +1.00(+1.84%) |
Apr 02, 2019 | 55.44 | 55.59 | 54.32 | 54.38 | 422,563 | -0.88(-1.59%) |
Apr 01, 2019 | 54.99 | 55.75 | 54.35 | 55.26 | 359,412 | +0.85(+1.56%) |
Mar 29, 2019 | 54.37 | 55.07 | 53.93 | 54.41 | 530,400 | +0.56(+1.04%) |
Mar 28, 2019 | 52.70 | 53.98 | 52.60 | 53.85 | 298,134 | +1.33(+2.53%) |
Mar 27, 2019 | 53.34 | 54.21 | 51.75 | 52.52 | 413,235 | -0.84(-1.57%) |
Mar 26, 2019 | 53.47 | 53.61 | 52.51 | 53.36 | 597,830 | +0.47(+0.89%) |
Mar 25, 2019 | 52.00 | 53.35 | 51.44 | 52.89 | 315,874 | +0.84(+1.61%) |
Mar 22, 2019 | 54.11 | 55.08 | 52.00 | 52.05 | 785,100 | -2.49(-4.57%) |
Mar 21, 2019 | 52.28 | 54.55 | 52.28 | 54.54 | 680,131 | +1.89(+3.59%) |
Mar 20, 2019 | 52.26 | 53.06 | 50.86 | 52.65 | 684,010 | +0.61(+1.17%) |
Mar 19, 2019 | 51.30 | 53.24 | 51.08 | 52.04 | 1,127,333 | +2.02(+4.04%) |
Mar 18, 2019 | 48.12 | 50.06 | 48.09 | 50.02 | 829,974 | +2.06(+4.30%) |
Mar 15, 2019 | 47.05 | 47.99 | 46.85 | 47.96 | 1,486,600 | +0.91(+1.93%) |
Mar 14, 2019 | 47.69 | 48.03 | 47.01 | 47.05 | 601,769 | -0.58(-1.22%) |
Mar 13, 2019 | 48.50 | 48.90 | 47.54 | 47.63 | 493,117 | -0.70(-1.45%) |
Mar 12, 2019 | 47.96 | 48.52 | 47.12 | 48.33 | 490,445 | +0.36(+0.75%) |
Mar 11, 2019 | 46.86 | 48.15 | 46.50 | 47.97 | 656,291 | +1.11(+2.37%) |
Mar 08, 2019 | 47.75 | 47.75 | 46.28 | 46.86 | 1,057,300 | -1.61(-3.32%) |
Mar 07, 2019 | 49.82 | 50.08 | 48.20 | 48.47 | 571,924 | -1.51(-3.02%) |
Mar 06, 2019 | 51.51 | 52.23 | 49.81 | 49.98 | 507,709 | -1.42(-2.76%) |
Mar 05, 2019 | 51.41 | 51.64 | 50.50 | 51.40 | 670,822 | +0.20(+0.39%) |
Mar 04, 2019 | 54.54 | 54.86 | 50.81 | 51.20 | 875,354 | -3.25(-5.97%) |