Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.93 | 56.05 | 54.66 | 54.73 | 1,429,935 | -2.12(-3.72%) |
May 30, 2019 | 57.15 | 57.95 | 56.66 | 56.85 | 961,928 | -0.19(-0.34%) |
May 29, 2019 | 56.66 | 57.15 | 56.05 | 57.04 | 1,330,065 | -0.19(-0.34%) |
May 28, 2019 | 58.35 | 58.65 | 57.12 | 57.23 | 1,281,513 | -0.75(-1.29%) |
May 24, 2019 | 58.32 | 58.57 | 57.51 | 57.98 | 855,351 | +0.30(+0.51%) |
May 23, 2019 | 58.65 | 58.76 | 57.43 | 57.69 | 1,219,485 | -1.80(-3.02%) |
May 22, 2019 | 60.10 | 60.29 | 59.41 | 59.49 | 923,626 | -0.98(-1.62%) |
May 21, 2019 | 59.45 | 60.61 | 59.45 | 60.46 | 1,297,749 | +1.41(+2.38%) |
May 20, 2019 | 59.57 | 60.14 | 58.98 | 59.06 | 1,024,195 | -0.99(-1.64%) |
May 17, 2019 | 60.23 | 60.72 | 59.81 | 60.04 | 1,117,615 | -0.79(-1.30%) |
May 16, 2019 | 61.49 | 61.61 | 60.71 | 60.83 | 1,520,569 | -0.19(-0.30%) |
May 15, 2019 | 60.89 | 61.90 | 60.57 | 61.02 | 1,746,632 | -0.51(-0.84%) |
May 14, 2019 | 61.26 | 62.11 | 61.26 | 61.53 | 1,788,476 | +0.40(+0.65%) |
May 13, 2019 | 62.52 | 62.62 | 60.45 | 61.14 | 1,358,871 | -2.75(-4.30%) |
May 10, 2019 | 63.79 | 64.20 | 62.58 | 63.89 | 1,220,812 | +0.05(+0.08%) |
May 09, 2019 | 63.50 | 63.95 | 62.67 | 63.84 | 918,697 | -0.56(-0.88%) |
May 08, 2019 | 64.11 | 64.80 | 63.74 | 64.40 | 1,193,815 | -0.06(-0.09%) |
May 07, 2019 | 64.23 | 64.51 | 63.62 | 64.46 | 1,411,174 | -0.65(-1.00%) |
May 06, 2019 | 65.33 | 65.61 | 64.40 | 65.11 | 1,404,692 | -1.96(-2.92%) |
May 03, 2019 | 65.89 | 67.11 | 65.83 | 67.06 | 1,450,574 | +1.62(+2.47%) |
May 02, 2019 | 65.93 | 66.95 | 64.73 | 65.45 | 1,645,773 | -0.78(-1.17%) |
May 01, 2019 | 66.57 | 66.97 | 65.93 | 66.22 | 1,468,736 | -0.28(-0.42%) |
Apr 30, 2019 | 67.65 | 67.87 | 65.77 | 66.50 | 1,346,617 | -1.17(-1.73%) |
Apr 29, 2019 | 67.37 | 68.04 | 66.91 | 67.67 | 1,188,541 | +0.05(+0.07%) |
Apr 26, 2019 | 67.02 | 68.26 | 64.45 | 67.62 | 2,602,233 | -0.42(-0.62%) |
Apr 25, 2019 | 68.94 | 68.94 | 67.97 | 68.04 | 1,618,976 | -1.00(-1.45%) |
Apr 24, 2019 | 70.34 | 70.34 | 69.04 | 69.05 | 955,868 | -1.21(-1.73%) |
Apr 23, 2019 | 70.06 | 70.60 | 69.32 | 70.26 | 1,708,610 | +0.07(+0.10%) |
Apr 22, 2019 | 70.70 | 71.04 | 70.18 | 70.19 | 882,602 | -0.65(-0.92%) |
Apr 18, 2019 | 70.60 | 70.90 | 69.77 | 70.84 | 1,134,696 | +0.23(+0.32%) |
Apr 17, 2019 | 71.64 | 72.65 | 70.55 | 70.61 | 1,281,411 | -0.63(-0.89%) |
Apr 16, 2019 | 70.82 | 71.36 | 70.27 | 71.25 | 1,148,920 | +0.48(+0.68%) |
Apr 15, 2019 | 71.20 | 71.63 | 70.45 | 70.77 | 948,840 | +0.00(+0.00%) |
Apr 12, 2019 | 69.85 | 70.92 | 69.48 | 70.77 | 2,159,196 | +1.90(+2.75%) |
Apr 11, 2019 | 68.95 | 69.56 | 68.67 | 68.87 | 1,263,281 | +0.05(+0.07%) |
Apr 10, 2019 | 68.69 | 69.16 | 67.97 | 68.82 | 756,082 | +0.42(+0.62%) |
Apr 09, 2019 | 68.47 | 68.78 | 67.70 | 68.40 | 854,718 | -0.57(-0.83%) |
Apr 08, 2019 | 69.45 | 69.76 | 68.83 | 68.97 | 1,582,782 | -0.48(-0.69%) |
Apr 05, 2019 | 69.13 | 69.68 | 69.00 | 69.45 | 1,468,130 | +0.56(+0.82%) |
Apr 04, 2019 | 68.19 | 69.02 | 68.12 | 68.89 | 1,251,418 | +0.67(+0.99%) |
Apr 03, 2019 | 67.30 | 69.08 | 66.90 | 68.21 | 2,198,288 | +1.72(+2.59%) |
Apr 02, 2019 | 66.32 | 67.23 | 65.76 | 66.49 | 1,550,119 | +0.30(+0.45%) |
Apr 01, 2019 | 64.61 | 66.30 | 64.46 | 66.20 | 1,323,670 | +2.23(+3.48%) |
Mar 29, 2019 | 64.18 | 64.54 | 63.53 | 63.97 | 2,088,263 | -0.03(-0.04%) |
Mar 28, 2019 | 63.40 | 64.10 | 63.31 | 64.00 | 919,490 | +0.71(+1.12%) |
Mar 27, 2019 | 63.16 | 63.65 | 62.56 | 63.29 | 1,504,006 | +0.14(+0.23%) |
Mar 26, 2019 | 63.24 | 63.76 | 62.65 | 63.14 | 1,114,643 | +0.51(+0.82%) |
Mar 25, 2019 | 63.25 | 63.64 | 62.41 | 62.63 | 1,507,677 | -0.72(-1.13%) |
Mar 22, 2019 | 66.04 | 66.04 | 63.27 | 63.35 | 1,795,752 | -3.26(-4.90%) |
Mar 21, 2019 | 66.11 | 67.34 | 66.11 | 66.61 | 1,411,805 | +0.31(+0.47%) |
Mar 20, 2019 | 66.15 | 66.79 | 65.56 | 66.30 | 1,228,587 | +0.10(+0.15%) |
Mar 19, 2019 | 66.84 | 67.38 | 65.91 | 66.20 | 1,399,077 | +0.05(+0.08%) |
Mar 18, 2019 | 66.34 | 66.34 | 64.29 | 66.15 | 1,696,911 | -0.15(-0.23%) |
Mar 15, 2019 | 66.97 | 67.65 | 66.11 | 66.30 | 2,955,120 | -0.83(-1.24%) |
Mar 14, 2019 | 68.35 | 68.46 | 66.77 | 67.13 | 1,429,835 | -1.36(-1.98%) |
Mar 13, 2019 | 68.30 | 69.19 | 67.91 | 68.49 | 1,177,808 | +0.55(+0.81%) |
Mar 12, 2019 | 67.95 | 68.63 | 67.80 | 67.94 | 1,158,752 | +0.39(+0.58%) |
Mar 11, 2019 | 66.50 | 67.76 | 66.41 | 67.54 | 945,037 | +1.46(+2.22%) |
Mar 08, 2019 | 66.20 | 66.67 | 65.56 | 66.08 | 1,380,250 | -0.79(-1.18%) |
Mar 07, 2019 | 68.82 | 68.94 | 65.79 | 66.87 | 1,780,374 | -2.31(-3.34%) |
Mar 06, 2019 | 68.94 | 69.78 | 68.51 | 69.17 | 1,267,235 | +0.13(+0.18%) |
Mar 05, 2019 | 69.40 | 69.50 | 68.45 | 69.05 | 1,152,492 | -0.48(-0.69%) |
Mar 04, 2019 | 69.71 | 70.07 | 68.30 | 69.53 | 1,099,418 | -0.09(-0.13%) |