Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.88 | 55.89 | 54.28 | 54.39 | 1,713,218 | -1.84(-3.26%) |
May 30, 2019 | 58.68 | 59.12 | 56.02 | 56.22 | 1,752,071 | -2.65(-4.51%) |
May 29, 2019 | 58.64 | 58.94 | 57.34 | 58.87 | 2,008,976 | -1.06(-1.76%) |
May 28, 2019 | 61.34 | 61.70 | 59.44 | 59.93 | 1,408,769 | -0.93(-1.53%) |
May 24, 2019 | 61.77 | 62.25 | 60.45 | 60.86 | 1,414,151 | -0.08(-0.12%) |
May 23, 2019 | 64.04 | 64.35 | 60.32 | 60.94 | 2,303,057 | -4.29(-6.58%) |
May 22, 2019 | 67.01 | 67.46 | 65.18 | 65.23 | 1,739,092 | -2.68(-3.95%) |
May 21, 2019 | 65.42 | 68.07 | 65.42 | 67.91 | 1,651,722 | +2.60(+3.97%) |
May 20, 2019 | 65.85 | 66.41 | 64.99 | 65.31 | 1,808,088 | +0.12(+0.19%) |
May 17, 2019 | 65.24 | 65.99 | 65.02 | 65.19 | 1,235,279 | -0.67(-1.01%) |
May 16, 2019 | 65.12 | 66.62 | 65.12 | 65.85 | 1,353,153 | +1.18(+1.82%) |
May 15, 2019 | 63.55 | 65.08 | 62.80 | 64.67 | 1,021,869 | +0.48(+0.76%) |
May 14, 2019 | 63.10 | 64.72 | 63.01 | 64.19 | 1,286,550 | +1.53(+2.44%) |
May 13, 2019 | 63.84 | 64.35 | 62.00 | 62.66 | 1,740,238 | -1.60(-2.49%) |
May 10, 2019 | 63.97 | 64.55 | 62.27 | 64.26 | 2,010,165 | +0.30(+0.47%) |
May 09, 2019 | 63.54 | 65.07 | 62.07 | 63.96 | 3,146,230 | +0.16(+0.25%) |
May 08, 2019 | 62.54 | 64.29 | 62.40 | 63.80 | 1,860,411 | +1.20(+1.92%) |
May 07, 2019 | 62.77 | 63.02 | 61.11 | 62.59 | 1,137,534 | -0.97(-1.52%) |
May 06, 2019 | 62.80 | 64.09 | 62.24 | 63.56 | 968,796 | +0.20(+0.31%) |
May 03, 2019 | 62.73 | 63.72 | 62.56 | 63.36 | 1,271,093 | +1.36(+2.19%) |
May 02, 2019 | 62.66 | 63.65 | 61.91 | 62.00 | 1,480,268 | -1.40(-2.21%) |
May 01, 2019 | 65.17 | 65.49 | 63.41 | 63.41 | 1,587,665 | -1.69(-2.59%) |
Apr 30, 2019 | 65.49 | 65.70 | 64.31 | 65.10 | 1,132,761 | +0.13(+0.20%) |
Apr 29, 2019 | 64.79 | 65.89 | 64.74 | 64.96 | 785,663 | -0.16(-0.25%) |
Apr 26, 2019 | 65.54 | 66.00 | 64.44 | 65.12 | 1,101,593 | -0.93(-1.41%) |
Apr 25, 2019 | 67.18 | 67.74 | 66.04 | 66.05 | 857,574 | -1.13(-1.68%) |
Apr 24, 2019 | 67.57 | 68.70 | 67.09 | 67.18 | 1,891,912 | -0.36(-0.53%) |
Apr 23, 2019 | 66.89 | 67.84 | 65.96 | 67.54 | 1,567,704 | +0.75(+1.12%) |
Apr 22, 2019 | 66.61 | 66.84 | 65.81 | 66.79 | 1,708,358 | +1.09(+1.66%) |
Apr 18, 2019 | 65.49 | 65.91 | 64.42 | 65.70 | 1,162,453 | +0.27(+0.41%) |
Apr 17, 2019 | 66.36 | 66.76 | 64.55 | 65.44 | 1,354,754 | -0.52(-0.79%) |
Apr 16, 2019 | 66.14 | 66.37 | 65.05 | 65.96 | 1,362,087 | -0.02(-0.03%) |
Apr 15, 2019 | 66.88 | 67.53 | 65.94 | 65.98 | 1,195,639 | -1.18(-1.75%) |
Apr 12, 2019 | 66.82 | 67.64 | 65.54 | 67.15 | 3,096,781 | +3.44(+5.40%) |
Apr 11, 2019 | 64.25 | 64.79 | 62.71 | 63.71 | 1,110,075 | -0.73(-1.13%) |
Apr 10, 2019 | 63.80 | 64.82 | 63.44 | 64.44 | 1,322,558 | +1.09(+1.72%) |
Apr 09, 2019 | 65.32 | 65.47 | 63.24 | 63.35 | 1,156,201 | -2.37(-3.61%) |
Apr 08, 2019 | 65.82 | 66.64 | 64.93 | 65.72 | 1,211,939 | +0.46(+0.71%) |
Apr 05, 2019 | 63.31 | 65.44 | 63.31 | 65.26 | 1,680,763 | +2.23(+3.53%) |
Apr 04, 2019 | 62.28 | 63.57 | 61.22 | 63.03 | 2,776,097 | +0.75(+1.20%) |
Apr 03, 2019 | 65.23 | 65.38 | 61.92 | 62.28 | 2,241,613 | -2.73(-4.20%) |
Apr 02, 2019 | 66.72 | 67.58 | 64.92 | 65.01 | 1,010,730 | -1.41(-2.13%) |
Apr 01, 2019 | 66.90 | 67.39 | 66.18 | 66.42 | 1,076,702 | +0.15(+0.23%) |
Mar 29, 2019 | 67.98 | 68.32 | 66.07 | 66.27 | 1,103,808 | -0.73(-1.09%) |
Mar 28, 2019 | 65.88 | 67.38 | 65.71 | 67.00 | 1,217,129 | +0.46(+0.70%) |
Mar 27, 2019 | 66.46 | 66.96 | 65.62 | 66.54 | 1,027,135 | +0.07(+0.10%) |
Mar 26, 2019 | 65.28 | 66.95 | 64.69 | 66.47 | 1,575,214 | +2.10(+3.25%) |
Mar 25, 2019 | 64.09 | 64.73 | 62.95 | 64.37 | 1,208,239 | +0.00(+0.00%) |
Mar 22, 2019 | 68.08 | 68.11 | 63.55 | 64.37 | 1,910,173 | -4.29(-6.25%) |
Mar 21, 2019 | 68.12 | 68.94 | 67.42 | 68.67 | 1,221,056 | +0.33(+0.49%) |
Mar 20, 2019 | 66.91 | 68.94 | 66.80 | 68.34 | 1,858,525 | +1.32(+1.97%) |
Mar 19, 2019 | 68.96 | 69.12 | 66.70 | 67.02 | 1,223,781 | -1.14(-1.67%) |
Mar 18, 2019 | 66.91 | 68.36 | 66.91 | 68.16 | 1,787,626 | +1.73(+2.61%) |
Mar 15, 2019 | 66.39 | 66.96 | 65.97 | 66.42 | 2,081,783 | -0.44(-0.65%) |
Mar 14, 2019 | 66.87 | 67.94 | 66.55 | 66.86 | 1,287,679 | -0.03(-0.04%) |
Mar 13, 2019 | 67.12 | 67.79 | 65.97 | 66.89 | 1,091,403 | +0.49(+0.74%) |
Mar 12, 2019 | 65.64 | 66.67 | 65.27 | 66.39 | 1,272,261 | +1.22(+1.88%) |
Mar 11, 2019 | 65.43 | 65.93 | 64.92 | 65.17 | 1,547,137 | +0.43(+0.66%) |
Mar 08, 2019 | 66.12 | 66.12 | 64.10 | 64.74 | 1,462,849 | -2.94(-4.34%) |
Mar 07, 2019 | 68.53 | 68.84 | 66.93 | 67.68 | 1,341,399 | -0.75(-1.09%) |
Mar 06, 2019 | 69.59 | 69.86 | 68.18 | 68.43 | 2,075,767 | -1.29(-1.85%) |
Mar 05, 2019 | 71.31 | 71.57 | 69.25 | 69.72 | 2,157,607 | -0.90(-1.28%) |
Mar 04, 2019 | 69.96 | 70.89 | 69.16 | 70.62 | 3,362,796 | +1.34(+1.93%) |