Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.87 | 63.37 | 61.24 | 63.19 | 204,708 | +0.92(+1.48%) |
May 30, 2019 | 62.94 | 63.12 | 62.06 | 62.26 | 105,364 | -0.60(-0.96%) |
May 29, 2019 | 63.07 | 63.44 | 62.54 | 62.86 | 208,822 | -0.64(-1.00%) |
May 28, 2019 | 64.16 | 64.63 | 63.36 | 63.50 | 179,029 | -0.86(-1.34%) |
May 24, 2019 | 63.99 | 64.41 | 63.85 | 64.36 | 188,755 | +0.57(+0.90%) |
May 23, 2019 | 64.36 | 64.41 | 63.26 | 63.79 | 221,546 | -1.11(-1.71%) |
May 22, 2019 | 64.71 | 65.58 | 64.52 | 64.90 | 181,918 | -0.13(-0.21%) |
May 21, 2019 | 66.54 | 67.68 | 64.18 | 65.03 | 227,176 | -1.96(-2.93%) |
May 20, 2019 | 66.30 | 67.38 | 65.75 | 67.00 | 103,116 | +0.69(+1.04%) |
May 17, 2019 | 66.36 | 67.05 | 66.27 | 66.31 | 89,692 | -0.48(-0.71%) |
May 16, 2019 | 66.32 | 67.20 | 66.32 | 66.78 | 94,247 | +0.65(+0.99%) |
May 15, 2019 | 65.62 | 66.18 | 65.62 | 66.13 | 113,077 | +0.18(+0.27%) |
May 14, 2019 | 66.45 | 66.67 | 65.72 | 65.95 | 184,267 | -0.36(-0.54%) |
May 13, 2019 | 67.31 | 67.31 | 66.07 | 66.31 | 155,815 | -1.31(-1.94%) |
May 10, 2019 | 67.29 | 67.79 | 66.93 | 67.62 | 212,182 | +0.28(+0.41%) |
May 09, 2019 | 67.57 | 67.70 | 67.13 | 67.34 | 183,497 | -0.37(-0.54%) |
May 08, 2019 | 68.09 | 68.22 | 67.57 | 67.70 | 200,130 | -0.28(-0.41%) |
May 07, 2019 | 68.70 | 69.46 | 67.60 | 67.98 | 112,188 | -0.91(-1.33%) |
May 06, 2019 | 68.41 | 69.03 | 68.35 | 68.90 | 282,752 | +0.15(+0.22%) |
May 03, 2019 | 68.95 | 69.20 | 68.66 | 68.74 | 138,331 | -0.27(-0.39%) |
May 02, 2019 | 69.27 | 69.70 | 68.52 | 69.01 | 57,163 | -0.22(-0.32%) |
May 01, 2019 | 70.43 | 70.43 | 69.24 | 69.24 | 128,717 | -0.74(-1.06%) |
Apr 30, 2019 | 66.34 | 70.19 | 65.45 | 69.98 | 253,960 | +3.10(+4.64%) |
Apr 29, 2019 | 67.17 | 67.78 | 66.49 | 66.88 | 230,177 | -0.30(-0.45%) |
Apr 26, 2019 | 67.99 | 68.08 | 67.08 | 67.18 | 102,410 | +0.74(+1.12%) |
Apr 25, 2019 | 66.20 | 66.64 | 65.88 | 66.44 | 52,946 | -0.28(-0.42%) |
Apr 24, 2019 | 66.15 | 67.07 | 66.15 | 66.72 | 54,408 | +0.44(+0.66%) |
Apr 23, 2019 | 65.75 | 66.60 | 65.61 | 66.28 | 65,891 | +0.48(+0.74%) |
Apr 22, 2019 | 65.96 | 65.96 | 65.28 | 65.80 | 98,259 | -0.17(-0.26%) |
Apr 18, 2019 | 65.82 | 66.49 | 65.79 | 65.97 | 88,911 | +0.16(+0.25%) |
Apr 17, 2019 | 66.15 | 66.66 | 65.60 | 65.80 | 85,820 | -0.42(-0.64%) |
Apr 16, 2019 | 65.71 | 66.32 | 65.71 | 66.23 | 60,598 | +0.81(+1.23%) |
Apr 15, 2019 | 65.32 | 65.56 | 65.02 | 65.42 | 57,672 | +0.25(+0.39%) |
Apr 12, 2019 | 65.53 | 65.63 | 65.07 | 65.17 | 55,109 | +0.11(+0.17%) |
Apr 11, 2019 | 64.32 | 65.14 | 64.32 | 65.06 | 93,208 | +0.86(+1.34%) |
Apr 10, 2019 | 63.42 | 64.24 | 63.42 | 64.20 | 94,269 | +1.02(+1.62%) |
Apr 09, 2019 | 62.69 | 63.28 | 62.59 | 63.18 | 151,143 | +0.33(+0.53%) |
Apr 08, 2019 | 62.46 | 62.87 | 62.06 | 62.85 | 80,444 | +0.18(+0.29%) |
Apr 05, 2019 | 61.84 | 62.69 | 61.43 | 62.67 | 103,971 | +0.94(+1.52%) |
Apr 04, 2019 | 62.08 | 62.10 | 61.52 | 61.73 | 138,967 | -0.35(-0.56%) |
Apr 03, 2019 | 63.17 | 63.17 | 61.76 | 62.08 | 216,894 | -1.06(-1.68%) |
Apr 02, 2019 | 63.87 | 63.87 | 62.99 | 63.13 | 94,365 | -0.76(-1.19%) |
Apr 01, 2019 | 63.84 | 64.05 | 63.15 | 63.90 | 184,444 | +0.56(+0.88%) |
Mar 29, 2019 | 63.59 | 63.75 | 62.81 | 63.34 | 171,910 | -0.30(-0.46%) |
Mar 28, 2019 | 64.58 | 64.76 | 63.14 | 63.64 | 105,122 | -0.68(-1.06%) |
Mar 27, 2019 | 63.76 | 64.56 | 63.47 | 64.32 | 87,648 | +0.56(+0.87%) |
Mar 26, 2019 | 63.43 | 63.78 | 63.10 | 63.76 | 55,742 | +0.62(+0.98%) |
Mar 25, 2019 | 62.75 | 63.46 | 62.61 | 63.14 | 72,525 | +0.39(+0.63%) |
Mar 22, 2019 | 63.23 | 63.94 | 62.69 | 62.75 | 211,290 | -0.85(-1.34%) |
Mar 21, 2019 | 63.18 | 64.22 | 63.18 | 63.60 | 94,289 | +0.42(+0.67%) |
Mar 20, 2019 | 62.65 | 64.08 | 62.34 | 63.18 | 135,743 | +0.58(+0.93%) |
Mar 19, 2019 | 62.09 | 62.72 | 61.78 | 62.60 | 189,931 | +1.55(+2.54%) |
Mar 18, 2019 | 61.20 | 61.70 | 60.68 | 61.04 | 68,956 | -0.15(-0.25%) |
Mar 15, 2019 | 60.82 | 61.76 | 60.49 | 61.20 | 302,767 | +0.46(+0.75%) |
Mar 14, 2019 | 60.80 | 61.04 | 60.61 | 60.74 | 63,398 | -0.18(-0.29%) |
Mar 13, 2019 | 61.73 | 61.90 | 60.74 | 60.92 | 183,816 | -0.70(-1.13%) |
Mar 12, 2019 | 61.82 | 62.10 | 61.41 | 61.62 | 64,441 | -0.16(-0.26%) |
Mar 11, 2019 | 62.10 | 62.44 | 61.61 | 61.78 | 163,395 | -0.13(-0.22%) |
Mar 08, 2019 | 60.36 | 62.26 | 59.77 | 61.91 | 162,539 | +1.19(+1.96%) |
Mar 07, 2019 | 61.27 | 61.47 | 60.38 | 60.72 | 100,722 | -0.56(-0.91%) |
Mar 06, 2019 | 63.20 | 63.38 | 61.26 | 61.28 | 130,591 | -2.03(-3.20%) |
Mar 05, 2019 | 63.39 | 63.79 | 63.11 | 63.30 | 67,749 | +0.05(+0.09%) |
Mar 04, 2019 | 63.30 | 63.76 | 63.03 | 63.25 | 98,998 | -0.08(-0.13%) |