Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.04 | 61.13 | 60.28 | 60.43 | 1,967,562 | -1.29(-2.09%) |
May 30, 2019 | 62.14 | 62.81 | 61.45 | 61.72 | 1,087,682 | -0.61(-0.98%) |
May 29, 2019 | 63.60 | 63.60 | 61.33 | 62.33 | 2,199,216 | -1.59(-2.49%) |
May 28, 2019 | 63.66 | 64.32 | 63.46 | 63.92 | 2,454,148 | +0.50(+0.79%) |
May 24, 2019 | 61.91 | 63.53 | 61.79 | 63.42 | 2,896,328 | +2.03(+3.31%) |
May 23, 2019 | 62.69 | 62.69 | 60.71 | 61.38 | 2,303,803 | -1.92(-3.03%) |
May 22, 2019 | 62.18 | 63.38 | 62.01 | 63.30 | 2,171,141 | +0.66(+1.05%) |
May 21, 2019 | 62.84 | 63.45 | 62.01 | 62.64 | 1,926,372 | +0.27(+0.43%) |
May 20, 2019 | 63.45 | 63.68 | 62.10 | 62.37 | 1,978,230 | -1.47(-2.31%) |
May 17, 2019 | 65.32 | 65.68 | 63.70 | 63.84 | 2,875,890 | -2.35(-3.56%) |
May 16, 2019 | 66.50 | 67.05 | 66.08 | 66.20 | 1,772,789 | -0.06(-0.09%) |
May 15, 2019 | 66.76 | 66.82 | 65.31 | 66.26 | 2,653,473 | -1.11(-1.65%) |
May 14, 2019 | 68.45 | 68.45 | 67.12 | 67.37 | 2,752,554 | -0.92(-1.35%) |
May 13, 2019 | 69.01 | 69.71 | 67.59 | 68.29 | 3,757,714 | -2.47(-3.49%) |
May 10, 2019 | 69.20 | 70.76 | 68.58 | 70.76 | 2,423,997 | +1.45(+2.10%) |
May 09, 2019 | 69.30 | 69.46 | 67.67 | 69.31 | 3,361,097 | -0.58(-0.83%) |
May 08, 2019 | 69.99 | 70.49 | 69.58 | 69.89 | 2,173,715 | -0.64(-0.91%) |
May 07, 2019 | 71.10 | 71.33 | 69.87 | 70.53 | 4,806,051 | -1.29(-1.79%) |
May 06, 2019 | 71.15 | 72.15 | 69.93 | 71.81 | 4,258,973 | -0.84(-1.16%) |
May 03, 2019 | 72.94 | 73.39 | 72.24 | 72.66 | 5,154,755 | +0.14(+0.19%) |
May 02, 2019 | 71.59 | 73.35 | 71.40 | 72.52 | 12,550,725 | -0.13(-0.17%) |
May 01, 2019 | 71.14 | 73.38 | 71.04 | 72.65 | 3,085,785 | +1.01(+1.40%) |
Apr 30, 2019 | 71.38 | 72.30 | 71.22 | 71.64 | 1,756,021 | +0.24(+0.34%) |
Apr 29, 2019 | 70.78 | 72.04 | 69.89 | 71.40 | 2,148,257 | +0.57(+0.81%) |
Apr 26, 2019 | 69.30 | 70.88 | 69.25 | 70.83 | 2,866,096 | +1.71(+2.48%) |
Apr 25, 2019 | 74.72 | 74.72 | 67.94 | 69.12 | 5,352,936 | -4.95(-6.69%) |
Apr 24, 2019 | 73.69 | 74.77 | 72.97 | 74.07 | 1,206,713 | -0.15(-0.21%) |
Apr 23, 2019 | 74.11 | 74.40 | 73.70 | 74.22 | 1,007,815 | +0.23(+0.31%) |
Apr 22, 2019 | 74.96 | 75.09 | 73.87 | 73.99 | 961,086 | -1.38(-1.83%) |
Apr 18, 2019 | 74.93 | 75.78 | 74.51 | 75.37 | 1,485,622 | +0.84(+1.13%) |
Apr 17, 2019 | 74.64 | 75.28 | 74.17 | 74.53 | 1,616,268 | +0.09(+0.12%) |
Apr 16, 2019 | 73.29 | 74.47 | 73.04 | 74.45 | 1,077,316 | +1.28(+1.74%) |
Apr 15, 2019 | 74.11 | 74.31 | 72.69 | 73.17 | 912,959 | -1.09(-1.47%) |
Apr 12, 2019 | 73.17 | 74.49 | 73.00 | 74.26 | 1,183,721 | +1.77(+2.44%) |
Apr 11, 2019 | 71.92 | 72.52 | 71.40 | 72.49 | 937,154 | +0.57(+0.79%) |
Apr 10, 2019 | 71.57 | 72.09 | 71.07 | 71.92 | 869,005 | +0.40(+0.55%) |
Apr 09, 2019 | 72.39 | 72.45 | 71.43 | 71.52 | 1,004,983 | -1.42(-1.95%) |
Apr 08, 2019 | 73.51 | 73.60 | 72.59 | 72.95 | 1,177,377 | -0.79(-1.08%) |
Apr 05, 2019 | 73.89 | 74.28 | 73.55 | 73.74 | 1,085,810 | +0.15(+0.21%) |
Apr 04, 2019 | 72.61 | 73.59 | 72.35 | 73.58 | 1,171,574 | +1.06(+1.47%) |
Apr 03, 2019 | 72.60 | 73.01 | 71.75 | 72.52 | 1,222,012 | +0.21(+0.29%) |
Apr 02, 2019 | 72.15 | 72.95 | 71.75 | 72.31 | 1,063,083 | +0.09(+0.12%) |
Apr 01, 2019 | 71.70 | 72.32 | 71.01 | 72.22 | 1,940,079 | +0.92(+1.29%) |
Mar 29, 2019 | 70.80 | 71.99 | 69.69 | 71.30 | 2,609,170 | +0.74(+1.06%) |
Mar 28, 2019 | 69.32 | 70.63 | 69.08 | 70.56 | 2,083,843 | +0.93(+1.33%) |
Mar 27, 2019 | 69.98 | 70.71 | 69.39 | 69.63 | 1,682,094 | -0.18(-0.26%) |
Mar 26, 2019 | 68.28 | 69.96 | 67.96 | 69.81 | 1,713,838 | +2.09(+3.08%) |
Mar 25, 2019 | 67.70 | 68.38 | 67.04 | 67.72 | 1,510,159 | -0.03(-0.04%) |
Mar 22, 2019 | 70.95 | 71.38 | 67.35 | 67.75 | 3,041,757 | -3.69(-5.17%) |
Mar 21, 2019 | 69.93 | 72.07 | 69.64 | 71.45 | 2,178,789 | +1.34(+1.92%) |
Mar 20, 2019 | 69.44 | 70.62 | 68.67 | 70.10 | 3,185,367 | +0.14(+0.19%) |
Mar 19, 2019 | 70.11 | 70.40 | 69.62 | 69.97 | 2,193,980 | +0.23(+0.33%) |
Mar 18, 2019 | 68.99 | 69.98 | 68.70 | 69.74 | 1,445,353 | +0.95(+1.38%) |
Mar 15, 2019 | 69.68 | 70.42 | 68.67 | 68.79 | 2,130,057 | -1.10(-1.58%) |
Mar 14, 2019 | 69.78 | 70.33 | 69.64 | 69.89 | 1,864,931 | -0.20(-0.29%) |
Mar 13, 2019 | 69.44 | 70.30 | 69.25 | 70.09 | 2,619,648 | +0.66(+0.95%) |
Mar 12, 2019 | 68.67 | 69.96 | 68.44 | 69.44 | 2,001,178 | +0.66(+0.96%) |
Mar 11, 2019 | 67.41 | 69.00 | 67.27 | 68.78 | 2,039,646 | +0.96(+1.41%) |
Mar 08, 2019 | 66.64 | 67.97 | 66.13 | 67.82 | 2,400,114 | +0.38(+0.56%) |
Mar 07, 2019 | 66.53 | 67.45 | 65.86 | 67.44 | 2,071,762 | +0.70(+1.04%) |
Mar 06, 2019 | 70.14 | 70.28 | 66.36 | 66.75 | 3,724,120 | -3.91(-5.53%) |
Mar 05, 2019 | 70.64 | 71.04 | 69.88 | 70.65 | 2,634,386 | -0.57(-0.80%) |
Mar 04, 2019 | 69.64 | 71.55 | 69.64 | 71.22 | 2,434,371 | +1.18(+1.68%) |