Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.10 | 65.59 | 62.78 | 65.15 | 1,695,400 | +1.35(+2.12%) |
May 30, 2019 | 64.10 | 65.44 | 63.12 | 63.80 | 1,117,624 | -0.19(-0.30%) |
May 29, 2019 | 63.56 | 64.11 | 61.82 | 63.99 | 1,602,355 | -0.43(-0.67%) |
May 28, 2019 | 66.00 | 66.68 | 63.66 | 64.42 | 1,596,011 | -1.45(-2.20%) |
May 24, 2019 | 66.65 | 68.10 | 65.31 | 65.87 | 1,470,500 | -0.27(-0.41%) |
May 23, 2019 | 67.21 | 67.71 | 64.83 | 66.14 | 1,786,596 | -2.36(-3.45%) |
May 22, 2019 | 65.81 | 68.71 | 65.39 | 68.50 | 2,009,492 | +1.91(+2.87%) |
May 21, 2019 | 63.82 | 67.56 | 63.81 | 66.59 | 2,604,991 | +3.46(+5.48%) |
May 20, 2019 | 61.19 | 63.94 | 60.20 | 63.13 | 2,323,363 | +1.42(+2.30%) |
May 17, 2019 | 61.81 | 62.96 | 60.90 | 61.71 | 3,554,700 | -1.10(-1.75%) |
May 16, 2019 | 63.30 | 64.78 | 62.66 | 62.81 | 1,766,098 | -0.80(-1.26%) |
May 15, 2019 | 62.47 | 63.61 | 60.53 | 63.61 | 1,992,066 | +1.07(+1.71%) |
May 14, 2019 | 62.49 | 63.12 | 61.28 | 62.54 | 2,015,408 | +0.63(+1.02%) |
May 13, 2019 | 64.66 | 64.76 | 61.59 | 61.91 | 2,573,800 | -4.69(-7.04%) |
May 10, 2019 | 68.42 | 68.80 | 64.25 | 66.60 | 2,445,200 | -1.79(-2.62%) |
May 09, 2019 | 67.60 | 68.40 | 65.73 | 68.39 | 1,559,010 | +0.10(+0.15%) |
May 08, 2019 | 69.50 | 70.06 | 68.25 | 68.29 | 1,996,624 | -1.49(-2.14%) |
May 07, 2019 | 70.04 | 70.72 | 68.90 | 69.78 | 1,738,643 | -1.32(-1.86%) |
May 06, 2019 | 69.13 | 71.13 | 68.50 | 71.10 | 1,415,183 | +0.08(+0.11%) |
May 03, 2019 | 69.03 | 71.07 | 68.56 | 71.02 | 2,388,100 | +2.01(+2.91%) |
May 02, 2019 | 69.00 | 70.58 | 67.18 | 69.01 | 3,989,448 | -2.40(-3.36%) |
May 01, 2019 | 67.75 | 73.59 | 67.43 | 71.41 | 9,141,737 | +4.62(+6.92%) |
Apr 30, 2019 | 65.70 | 66.92 | 63.13 | 66.79 | 5,113,560 | +1.12(+1.71%) |
Apr 29, 2019 | 66.15 | 66.48 | 63.66 | 65.67 | 5,247,020 | -1.11(-1.66%) |
Apr 26, 2019 | 74.05 | 77.50 | 66.61 | 66.78 | 14,276,300 | -3.00(-4.30%) |
Apr 25, 2019 | 69.75 | 71.40 | 68.35 | 69.78 | 5,048,941 | +0.55(+0.79%) |
Apr 24, 2019 | 68.20 | 69.96 | 67.51 | 69.23 | 2,353,994 | +1.27(+1.87%) |
Apr 23, 2019 | 66.52 | 69.48 | 66.06 | 67.96 | 2,652,803 | +2.02(+3.06%) |
Apr 22, 2019 | 63.96 | 66.14 | 63.60 | 65.94 | 2,066,113 | +1.87(+2.92%) |
Apr 18, 2019 | 66.09 | 66.09 | 63.31 | 64.07 | 2,454,300 | -1.87(-2.84%) |
Apr 17, 2019 | 66.69 | 66.92 | 65.58 | 65.94 | 1,365,769 | -0.37(-0.56%) |
Apr 16, 2019 | 65.62 | 66.57 | 65.19 | 66.31 | 1,228,456 | +0.98(+1.50%) |
Apr 15, 2019 | 65.33 | 67.13 | 64.79 | 65.33 | 2,525,267 | -0.07(-0.11%) |
Apr 12, 2019 | 68.62 | 68.62 | 64.57 | 65.40 | 6,501,900 | -4.00(-5.76%) |
Apr 11, 2019 | 70.58 | 71.27 | 69.10 | 69.40 | 1,391,701 | -0.88(-1.25%) |
Apr 10, 2019 | 70.14 | 70.62 | 69.25 | 70.28 | 1,338,450 | +0.03(+0.04%) |
Apr 09, 2019 | 71.37 | 71.71 | 69.91 | 70.25 | 2,067,516 | -1.45(-2.02%) |
Apr 08, 2019 | 70.82 | 72.06 | 69.93 | 71.70 | 1,304,467 | +0.52(+0.73%) |
Apr 05, 2019 | 70.51 | 72.78 | 70.34 | 71.18 | 2,390,500 | +0.91(+1.30%) |
Apr 04, 2019 | 70.80 | 71.37 | 68.87 | 70.27 | 1,168,806 | -0.61(-0.86%) |
Apr 03, 2019 | 71.95 | 73.58 | 70.54 | 70.88 | 1,760,058 | +0.30(+0.43%) |
Apr 02, 2019 | 70.60 | 71.15 | 69.88 | 70.58 | 1,208,759 | +0.10(+0.14%) |
Apr 01, 2019 | 70.73 | 72.05 | 69.73 | 70.48 | 3,366,511 | +1.01(+1.45%) |
Mar 29, 2019 | 67.78 | 69.74 | 67.58 | 69.47 | 2,677,000 | +2.51(+3.75%) |
Mar 28, 2019 | 66.44 | 68.10 | 65.90 | 66.96 | 1,751,615 | +0.81(+1.22%) |
Mar 27, 2019 | 67.25 | 67.93 | 65.51 | 66.15 | 2,189,270 | -1.10(-1.64%) |
Mar 26, 2019 | 68.53 | 69.06 | 66.79 | 67.25 | 1,516,518 | -0.61(-0.90%) |
Mar 25, 2019 | 68.04 | 69.21 | 66.95 | 67.86 | 1,742,967 | -0.73(-1.06%) |
Mar 22, 2019 | 69.22 | 69.81 | 67.91 | 68.59 | 1,779,000 | -1.16(-1.66%) |
Mar 21, 2019 | 68.72 | 69.99 | 68.41 | 69.75 | 3,053,268 | +0.90(+1.31%) |
Mar 20, 2019 | 70.04 | 70.52 | 68.11 | 68.85 | 4,302,129 | -1.75(-2.48%) |
Mar 19, 2019 | 77.58 | 77.83 | 70.36 | 70.60 | 5,141,516 | -6.45(-8.37%) |
Mar 18, 2019 | 74.99 | 77.52 | 74.99 | 77.05 | 1,548,120 | +2.07(+2.76%) |
Mar 15, 2019 | 73.93 | 75.44 | 73.36 | 74.98 | 1,919,900 | +1.13(+1.53%) |
Mar 14, 2019 | 76.21 | 76.21 | 73.76 | 73.85 | 1,196,023 | -2.36(-3.10%) |
Mar 13, 2019 | 77.40 | 78.16 | 75.24 | 76.21 | 1,735,653 | -1.86(-2.38%) |
Mar 12, 2019 | 76.79 | 78.27 | 75.67 | 78.07 | 1,744,548 | +1.72(+2.25%) |
Mar 11, 2019 | 74.18 | 76.45 | 73.02 | 76.35 | 2,946,702 | +2.95(+4.02%) |
Mar 08, 2019 | 72.77 | 74.45 | 72.06 | 73.40 | 3,863,700 | -0.35(-0.47%) |
Mar 07, 2019 | 76.60 | 76.62 | 73.50 | 73.75 | 3,875,839 | -2.67(-3.49%) |
Mar 06, 2019 | 79.43 | 79.83 | 76.33 | 76.42 | 2,391,964 | -2.97(-3.74%) |
Mar 05, 2019 | 78.14 | 80.33 | 78.09 | 79.39 | 2,284,425 | +1.40(+1.80%) |
Mar 04, 2019 | 82.70 | 83.02 | 76.63 | 77.99 | 3,015,451 | -5.03(-6.06%) |