Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.92 | 56.04 | 54.65 | 54.72 | 1,430,225 | -2.12(-3.72%) |
May 30, 2019 | 57.14 | 57.94 | 56.65 | 56.84 | 962,123 | -0.19(-0.34%) |
May 29, 2019 | 56.65 | 57.14 | 56.04 | 57.03 | 1,330,334 | -0.19(-0.34%) |
May 28, 2019 | 58.34 | 58.64 | 57.10 | 57.22 | 1,281,773 | -0.75(-1.29%) |
May 24, 2019 | 58.31 | 58.55 | 57.50 | 57.97 | 855,524 | +0.30(+0.51%) |
May 23, 2019 | 58.64 | 58.75 | 57.42 | 57.68 | 1,219,732 | -1.80(-3.02%) |
May 22, 2019 | 60.09 | 60.27 | 59.40 | 59.47 | 923,813 | -0.98(-1.62%) |
May 21, 2019 | 59.44 | 60.60 | 59.44 | 60.45 | 1,298,011 | +1.41(+2.38%) |
May 20, 2019 | 59.56 | 60.13 | 58.97 | 59.04 | 1,024,402 | -0.99(-1.64%) |
May 17, 2019 | 60.22 | 60.71 | 59.80 | 60.03 | 1,117,841 | -0.79(-1.30%) |
May 16, 2019 | 61.48 | 61.60 | 60.70 | 60.82 | 1,520,877 | -0.19(-0.30%) |
May 15, 2019 | 60.88 | 61.88 | 60.56 | 61.01 | 1,746,986 | -0.51(-0.84%) |
May 14, 2019 | 61.25 | 62.09 | 61.25 | 61.52 | 1,788,838 | +0.40(+0.65%) |
May 13, 2019 | 62.51 | 62.61 | 60.44 | 61.13 | 1,359,146 | -2.75(-4.30%) |
May 10, 2019 | 63.78 | 64.18 | 62.57 | 63.87 | 1,221,059 | +0.05(+0.08%) |
May 09, 2019 | 63.49 | 63.94 | 62.66 | 63.82 | 918,883 | -0.56(-0.88%) |
May 08, 2019 | 64.10 | 64.79 | 63.73 | 64.39 | 1,194,056 | -0.06(-0.09%) |
May 07, 2019 | 64.22 | 64.50 | 63.61 | 64.45 | 1,411,460 | -0.65(-1.00%) |
May 06, 2019 | 65.31 | 65.59 | 64.39 | 65.10 | 1,404,976 | -1.96(-2.92%) |
May 03, 2019 | 65.88 | 67.10 | 65.81 | 67.05 | 1,450,868 | +1.62(+2.47%) |
May 02, 2019 | 65.91 | 66.93 | 64.72 | 65.43 | 1,646,106 | -0.78(-1.17%) |
May 01, 2019 | 66.55 | 66.96 | 65.92 | 66.21 | 1,469,033 | -0.28(-0.42%) |
Apr 30, 2019 | 67.64 | 67.85 | 65.76 | 66.49 | 1,346,889 | -1.17(-1.73%) |
Apr 29, 2019 | 67.35 | 68.03 | 66.90 | 67.66 | 1,188,782 | +0.05(+0.07%) |
Apr 26, 2019 | 67.01 | 68.25 | 64.44 | 67.61 | 2,602,760 | -0.42(-0.62%) |
Apr 25, 2019 | 68.92 | 68.92 | 67.95 | 68.03 | 1,619,304 | -1.00(-1.45%) |
Apr 24, 2019 | 70.33 | 70.33 | 69.02 | 69.03 | 956,061 | -1.21(-1.73%) |
Apr 23, 2019 | 70.04 | 70.58 | 69.30 | 70.25 | 1,708,956 | +0.07(+0.10%) |
Apr 22, 2019 | 70.68 | 71.03 | 70.16 | 70.18 | 882,781 | -0.65(-0.92%) |
Apr 18, 2019 | 70.58 | 70.89 | 69.76 | 70.83 | 1,134,925 | +0.23(+0.32%) |
Apr 17, 2019 | 71.63 | 72.64 | 70.53 | 70.60 | 1,281,671 | -0.63(-0.89%) |
Apr 16, 2019 | 70.80 | 71.34 | 70.25 | 71.23 | 1,149,153 | +0.48(+0.68%) |
Apr 15, 2019 | 71.19 | 71.61 | 70.44 | 70.75 | 949,032 | +0.00(+0.00%) |
Apr 12, 2019 | 69.84 | 70.90 | 69.46 | 70.75 | 2,159,633 | +1.90(+2.75%) |
Apr 11, 2019 | 68.94 | 69.55 | 68.65 | 68.85 | 1,263,537 | +0.05(+0.07%) |
Apr 10, 2019 | 68.68 | 69.15 | 67.96 | 68.80 | 756,236 | +0.42(+0.62%) |
Apr 09, 2019 | 68.46 | 68.77 | 67.69 | 68.38 | 854,891 | -0.57(-0.83%) |
Apr 08, 2019 | 69.44 | 69.74 | 68.81 | 68.96 | 1,583,103 | -0.48(-0.69%) |
Apr 05, 2019 | 69.12 | 69.66 | 68.99 | 69.44 | 1,468,427 | +0.56(+0.82%) |
Apr 04, 2019 | 68.18 | 69.00 | 68.10 | 68.87 | 1,251,671 | +0.67(+0.99%) |
Apr 03, 2019 | 67.29 | 69.07 | 66.89 | 68.20 | 2,198,733 | +1.72(+2.59%) |
Apr 02, 2019 | 66.31 | 67.22 | 65.74 | 66.48 | 1,550,433 | +0.30(+0.45%) |
Apr 01, 2019 | 64.60 | 66.28 | 64.45 | 66.18 | 1,323,938 | +2.23(+3.48%) |
Mar 29, 2019 | 64.17 | 64.53 | 63.52 | 63.96 | 2,088,686 | -0.03(-0.04%) |
Mar 28, 2019 | 63.38 | 64.08 | 63.30 | 63.98 | 919,676 | +0.71(+1.12%) |
Mar 27, 2019 | 63.15 | 63.64 | 62.55 | 63.27 | 1,504,310 | +0.14(+0.23%) |
Mar 26, 2019 | 63.22 | 63.75 | 62.63 | 63.13 | 1,114,869 | +0.51(+0.82%) |
Mar 25, 2019 | 63.24 | 63.63 | 62.40 | 62.62 | 1,507,982 | -0.72(-1.13%) |
Mar 22, 2019 | 66.02 | 66.02 | 63.26 | 63.33 | 1,796,115 | -3.26(-4.90%) |
Mar 21, 2019 | 66.10 | 67.33 | 66.10 | 66.60 | 1,412,091 | +0.31(+0.47%) |
Mar 20, 2019 | 66.14 | 66.77 | 65.55 | 66.28 | 1,228,836 | +0.10(+0.15%) |
Mar 19, 2019 | 66.83 | 67.37 | 65.90 | 66.18 | 1,399,360 | +0.05(+0.08%) |
Mar 18, 2019 | 66.33 | 66.33 | 64.28 | 66.13 | 1,697,255 | -0.15(-0.23%) |
Mar 15, 2019 | 66.96 | 67.64 | 66.10 | 66.28 | 2,955,719 | -0.83(-1.24%) |
Mar 14, 2019 | 68.34 | 68.44 | 66.75 | 67.12 | 1,430,125 | -1.36(-1.98%) |
Mar 13, 2019 | 68.29 | 69.18 | 67.90 | 68.48 | 1,178,046 | +0.55(+0.81%) |
Mar 12, 2019 | 67.93 | 68.62 | 67.79 | 67.92 | 1,158,987 | +0.39(+0.58%) |
Mar 11, 2019 | 66.48 | 67.75 | 66.39 | 67.53 | 945,228 | +1.46(+2.22%) |
Mar 08, 2019 | 66.19 | 66.66 | 65.55 | 66.07 | 1,380,529 | -0.79(-1.18%) |
Mar 07, 2019 | 68.80 | 68.93 | 65.77 | 66.85 | 1,780,735 | -2.31(-3.34%) |
Mar 06, 2019 | 68.93 | 69.76 | 68.50 | 69.16 | 1,267,492 | +0.13(+0.18%) |
Mar 05, 2019 | 69.39 | 69.49 | 68.43 | 69.04 | 1,152,725 | -0.48(-0.69%) |
Mar 04, 2019 | 69.70 | 70.06 | 68.29 | 69.51 | 1,099,640 | -0.09(-0.13%) |