Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.89 | 61.73 | 59.71 | 61.54 | 223,549 | +0.75(+1.23%) |
May 30, 2019 | 60.34 | 61.40 | 60.18 | 60.79 | 240,200 | +1.00(+1.67%) |
May 29, 2019 | 57.97 | 59.85 | 57.80 | 59.79 | 162,380 | +1.32(+2.26%) |
May 28, 2019 | 59.74 | 59.98 | 58.29 | 58.47 | 224,122 | +0.34(+0.59%) |
May 24, 2019 | 59.26 | 59.39 | 57.97 | 58.12 | 166,960 | +0.12(+0.21%) |
May 23, 2019 | 57.91 | 58.66 | 57.23 | 58.00 | 254,717 | -2.35(-3.90%) |
May 22, 2019 | 60.84 | 61.05 | 60.09 | 60.35 | 231,372 | -0.71(-1.17%) |
May 21, 2019 | 60.09 | 61.22 | 59.73 | 61.07 | 161,918 | +2.18(+3.69%) |
May 20, 2019 | 59.19 | 59.72 | 58.27 | 58.89 | 176,471 | -0.94(-1.56%) |
May 17, 2019 | 60.04 | 61.25 | 59.55 | 59.83 | 254,651 | -3.43(-5.42%) |
May 16, 2019 | 63.85 | 64.84 | 63.06 | 63.25 | 311,737 | -0.81(-1.26%) |
May 15, 2019 | 62.64 | 64.40 | 62.32 | 64.06 | 192,662 | +0.47(+0.74%) |
May 14, 2019 | 63.60 | 64.41 | 62.97 | 63.59 | 393,264 | +2.28(+3.72%) |
May 13, 2019 | 61.72 | 62.58 | 60.25 | 61.31 | 534,200 | -6.73(-9.89%) |
May 10, 2019 | 67.36 | 68.65 | 64.95 | 68.04 | 505,092 | +1.23(+1.84%) |
May 09, 2019 | 65.48 | 67.86 | 64.01 | 66.81 | 495,090 | -3.50(-4.98%) |
May 08, 2019 | 71.14 | 71.95 | 70.11 | 70.31 | 251,642 | -0.14(-0.20%) |
May 07, 2019 | 72.63 | 72.63 | 69.26 | 70.45 | 632,021 | -4.57(-6.10%) |
May 06, 2019 | 72.36 | 75.34 | 72.20 | 75.02 | 417,394 | -4.94(-6.17%) |
May 03, 2019 | 78.71 | 80.11 | 78.67 | 79.96 | 183,483 | +2.94(+3.81%) |
May 02, 2019 | 77.23 | 77.89 | 75.83 | 77.02 | 121,802 | +0.43(+0.56%) |
May 01, 2019 | 78.69 | 80.67 | 76.32 | 76.60 | 293,912 | -1.69(-2.15%) |
Apr 30, 2019 | 78.02 | 78.88 | 76.85 | 78.28 | 167,557 | -0.23(-0.29%) |
Apr 29, 2019 | 78.77 | 78.96 | 78.19 | 78.51 | 116,139 | +0.45(+0.58%) |
Apr 26, 2019 | 77.56 | 78.58 | 76.02 | 78.06 | 370,530 | +0.76(+0.98%) |
Apr 25, 2019 | 76.21 | 77.35 | 75.51 | 77.30 | 156,193 | -0.31(-0.39%) |
Apr 24, 2019 | 79.40 | 79.40 | 76.90 | 77.61 | 365,401 | -3.44(-4.24%) |
Apr 23, 2019 | 80.10 | 81.40 | 79.79 | 81.04 | 195,282 | +0.53(+0.66%) |
Apr 22, 2019 | 79.76 | 80.70 | 79.31 | 80.51 | 201,143 | -1.49(-1.82%) |
Apr 18, 2019 | 81.33 | 82.48 | 80.61 | 82.00 | 188,559 | -0.31(-0.37%) |
Apr 17, 2019 | 83.38 | 83.58 | 81.65 | 82.31 | 252,204 | +0.71(+0.87%) |
Apr 16, 2019 | 80.90 | 81.80 | 80.86 | 81.60 | 168,000 | +1.82(+2.29%) |
Apr 15, 2019 | 80.79 | 80.80 | 78.84 | 79.77 | 90,508 | -1.16(-1.43%) |
Apr 12, 2019 | 81.60 | 81.85 | 80.56 | 80.93 | 156,052 | +1.53(+1.92%) |
Apr 11, 2019 | 80.31 | 80.44 | 78.74 | 79.40 | 245,092 | -2.72(-3.31%) |
Apr 10, 2019 | 81.88 | 82.61 | 81.45 | 82.12 | 246,836 | +1.13(+1.39%) |
Apr 09, 2019 | 81.68 | 81.68 | 80.68 | 80.99 | 242,210 | -0.37(-0.46%) |
Apr 08, 2019 | 80.23 | 81.56 | 79.81 | 81.36 | 154,426 | +0.06(+0.07%) |
Apr 05, 2019 | 80.34 | 81.54 | 80.05 | 81.31 | 261,455 | +1.65(+2.07%) |
Apr 04, 2019 | 78.17 | 80.00 | 78.14 | 79.66 | 168,212 | +1.41(+1.80%) |
Apr 03, 2019 | 78.75 | 80.05 | 77.87 | 78.25 | 344,337 | +1.68(+2.19%) |
Apr 02, 2019 | 77.63 | 77.70 | 75.90 | 76.58 | 225,659 | -0.81(-1.04%) |
Apr 01, 2019 | 76.82 | 77.54 | 76.20 | 77.38 | 307,530 | +3.51(+4.75%) |
Mar 29, 2019 | 73.95 | 74.16 | 72.79 | 73.87 | 449,042 | +2.27(+3.17%) |
Mar 28, 2019 | 70.84 | 71.78 | 70.14 | 71.61 | 98,023 | +1.40(+1.99%) |
Mar 27, 2019 | 71.50 | 71.81 | 69.51 | 70.21 | 160,122 | -2.22(-3.07%) |
Mar 26, 2019 | 72.68 | 73.12 | 71.43 | 72.43 | 139,194 | +0.45(+0.63%) |
Mar 25, 2019 | 70.84 | 72.51 | 70.75 | 71.98 | 188,809 | +0.59(+0.83%) |
Mar 22, 2019 | 74.82 | 75.25 | 71.17 | 71.38 | 495,912 | -6.82(-8.73%) |
Mar 21, 2019 | 76.68 | 78.28 | 76.27 | 78.21 | 275,557 | +0.23(+0.30%) |
Mar 20, 2019 | 76.83 | 79.90 | 75.31 | 77.98 | 397,816 | +0.43(+0.55%) |
Mar 19, 2019 | 77.84 | 78.48 | 77.08 | 77.55 | 270,133 | +0.12(+0.16%) |
Mar 18, 2019 | 76.76 | 77.62 | 76.33 | 77.43 | 299,087 | +2.39(+3.19%) |
Mar 15, 2019 | 73.80 | 75.31 | 73.80 | 75.04 | 431,189 | +3.12(+4.34%) |
Mar 14, 2019 | 72.17 | 72.29 | 71.16 | 71.92 | 143,317 | -1.20(-1.64%) |
Mar 13, 2019 | 73.07 | 73.44 | 72.44 | 73.11 | 154,854 | +0.16(+0.21%) |
Mar 12, 2019 | 72.97 | 73.43 | 72.56 | 72.96 | 187,387 | +1.21(+1.68%) |
Mar 11, 2019 | 69.94 | 72.01 | 69.82 | 71.75 | 210,619 | +3.71(+5.45%) |
Mar 08, 2019 | 67.03 | 68.14 | 66.86 | 68.04 | 283,511 | -1.53(-2.20%) |
Mar 07, 2019 | 72.29 | 72.36 | 69.20 | 69.57 | 338,864 | -3.93(-5.35%) |
Mar 06, 2019 | 75.01 | 75.20 | 73.30 | 73.50 | 132,486 | -1.31(-1.75%) |
Mar 05, 2019 | 73.84 | 75.20 | 73.34 | 74.81 | 237,682 | +2.06(+2.83%) |
Mar 04, 2019 | 73.69 | 73.82 | 70.85 | 72.75 | 328,007 | +0.35(+0.48%) |