Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.44 | 65.72 | 64.52 | 64.75 | 117,500 | -1.69(-2.54%) |
May 30, 2019 | 66.86 | 67.85 | 66.08 | 66.44 | 119,694 | -0.41(-0.61%) |
May 29, 2019 | 66.64 | 67.43 | 66.16 | 66.85 | 107,001 | -0.35(-0.52%) |
May 28, 2019 | 66.28 | 67.87 | 66.28 | 67.20 | 118,378 | +1.00(+1.51%) |
May 24, 2019 | 66.22 | 66.99 | 65.30 | 66.20 | 78,900 | +0.54(+0.82%) |
May 23, 2019 | 67.96 | 68.50 | 65.18 | 65.66 | 169,000 | -2.90(-4.23%) |
May 22, 2019 | 69.52 | 69.52 | 68.25 | 68.56 | 119,309 | -1.24(-1.78%) |
May 21, 2019 | 68.76 | 69.93 | 68.45 | 69.80 | 138,999 | +1.58(+2.32%) |
May 20, 2019 | 67.06 | 68.44 | 66.35 | 68.22 | 118,073 | +1.46(+2.19%) |
May 17, 2019 | 69.47 | 70.05 | 66.62 | 66.76 | 155,700 | -3.33(-4.75%) |
May 16, 2019 | 67.68 | 70.19 | 67.10 | 70.09 | 209,717 | +2.15(+3.16%) |
May 15, 2019 | 68.64 | 69.04 | 67.37 | 67.94 | 197,464 | -1.67(-2.40%) |
May 14, 2019 | 67.40 | 70.85 | 65.72 | 69.61 | 435,081 | +6.14(+9.67%) |
May 13, 2019 | 64.37 | 64.62 | 62.50 | 63.47 | 218,667 | -2.37(-3.60%) |
May 10, 2019 | 65.57 | 66.25 | 64.22 | 65.84 | 121,900 | +0.25(+0.38%) |
May 09, 2019 | 65.29 | 65.92 | 64.60 | 65.59 | 170,753 | -0.16(-0.24%) |
May 08, 2019 | 65.56 | 66.55 | 65.00 | 65.75 | 153,468 | +0.47(+0.72%) |
May 07, 2019 | 67.34 | 67.69 | 64.74 | 65.28 | 248,342 | -2.80(-4.11%) |
May 06, 2019 | 67.63 | 68.95 | 67.46 | 68.08 | 159,233 | -0.88(-1.28%) |
May 03, 2019 | 67.97 | 69.26 | 67.52 | 68.96 | 204,800 | +1.52(+2.25%) |
May 02, 2019 | 68.01 | 68.19 | 66.09 | 67.44 | 135,646 | -0.85(-1.24%) |
May 01, 2019 | 68.82 | 69.58 | 68.11 | 68.29 | 217,898 | -0.27(-0.39%) |
Apr 30, 2019 | 70.85 | 71.01 | 68.19 | 68.56 | 255,075 | -2.29(-3.23%) |
Apr 29, 2019 | 69.53 | 71.24 | 69.08 | 70.85 | 187,487 | +1.32(+1.90%) |
Apr 26, 2019 | 68.87 | 69.68 | 68.24 | 69.53 | 148,000 | +0.69(+1.00%) |
Apr 25, 2019 | 67.68 | 69.11 | 66.52 | 68.84 | 251,954 | +0.82(+1.21%) |
Apr 24, 2019 | 68.80 | 69.35 | 67.69 | 68.02 | 228,543 | -0.63(-0.92%) |
Apr 23, 2019 | 67.30 | 69.31 | 66.94 | 68.65 | 219,440 | +1.68(+2.51%) |
Apr 22, 2019 | 67.00 | 67.10 | 65.94 | 66.97 | 179,320 | -0.17(-0.25%) |
Apr 18, 2019 | 65.23 | 67.55 | 64.59 | 67.14 | 246,200 | +1.96(+3.01%) |
Apr 17, 2019 | 67.05 | 67.05 | 64.05 | 65.18 | 217,186 | -1.57(-2.35%) |
Apr 16, 2019 | 67.00 | 67.62 | 66.03 | 66.75 | 155,864 | +0.12(+0.18%) |
Apr 15, 2019 | 67.93 | 68.78 | 66.17 | 66.63 | 171,960 | -1.19(-1.75%) |
Apr 12, 2019 | 68.76 | 68.76 | 67.03 | 67.82 | 150,800 | -0.12(-0.18%) |
Apr 11, 2019 | 66.03 | 68.60 | 65.93 | 67.94 | 196,654 | +1.63(+2.46%) |
Apr 10, 2019 | 66.23 | 66.74 | 65.38 | 66.31 | 344,157 | +0.32(+0.48%) |
Apr 09, 2019 | 67.80 | 67.80 | 65.88 | 65.99 | 220,395 | -1.94(-2.86%) |
Apr 08, 2019 | 68.37 | 68.37 | 67.08 | 67.93 | 157,680 | -0.67(-0.98%) |
Apr 05, 2019 | 68.11 | 68.86 | 68.00 | 68.60 | 191,200 | +0.45(+0.66%) |
Apr 04, 2019 | 68.15 | 69.45 | 67.75 | 68.15 | 189,008 | -0.18(-0.26%) |
Apr 03, 2019 | 69.78 | 70.64 | 68.02 | 68.33 | 283,543 | -0.74(-1.07%) |
Apr 02, 2019 | 69.69 | 70.81 | 68.83 | 69.07 | 268,236 | -0.60(-0.86%) |
Apr 01, 2019 | 68.72 | 70.44 | 68.72 | 69.67 | 164,843 | +1.26(+1.84%) |
Mar 29, 2019 | 68.94 | 69.67 | 67.94 | 68.41 | 182,800 | -0.05(-0.07%) |
Mar 28, 2019 | 67.15 | 68.99 | 66.51 | 68.46 | 157,566 | +1.57(+2.35%) |
Mar 27, 2019 | 67.36 | 68.16 | 65.67 | 66.89 | 259,053 | -0.61(-0.90%) |
Mar 26, 2019 | 70.12 | 70.97 | 67.19 | 67.50 | 323,679 | -1.72(-2.48%) |
Mar 25, 2019 | 67.69 | 70.15 | 67.69 | 69.22 | 294,996 | +1.53(+2.26%) |
Mar 22, 2019 | 70.12 | 70.19 | 67.26 | 67.69 | 222,000 | -2.74(-3.89%) |
Mar 21, 2019 | 69.53 | 71.29 | 69.53 | 70.43 | 305,156 | +0.89(+1.28%) |
Mar 20, 2019 | 70.84 | 70.85 | 68.77 | 69.54 | 330,063 | -1.38(-1.95%) |
Mar 19, 2019 | 71.88 | 72.35 | 70.70 | 70.92 | 295,798 | -0.78(-1.09%) |
Mar 18, 2019 | 71.35 | 72.70 | 70.51 | 71.70 | 464,365 | +0.66(+0.93%) |
Mar 15, 2019 | 75.00 | 75.18 | 70.90 | 71.04 | 1,073,500 | -4.11(-5.47%) |
Mar 14, 2019 | 78.74 | 79.50 | 75.12 | 75.15 | 432,221 | -3.74(-4.74%) |
Mar 13, 2019 | 81.26 | 82.26 | 78.60 | 78.89 | 365,731 | -1.73(-2.15%) |
Mar 12, 2019 | 78.29 | 80.79 | 77.39 | 80.62 | 338,769 | +2.24(+2.86%) |
Mar 11, 2019 | 78.72 | 78.72 | 75.73 | 78.38 | 406,175 | -0.31(-0.39%) |
Mar 08, 2019 | 78.02 | 79.04 | 76.52 | 78.69 | 244,500 | -0.12(-0.15%) |
Mar 07, 2019 | 83.60 | 83.60 | 77.04 | 78.81 | 610,108 | -5.14(-6.12%) |
Mar 06, 2019 | 86.77 | 95.38 | 83.77 | 83.95 | 2,450,029 | +7.21(+9.40%) |
Mar 05, 2019 | 77.26 | 78.45 | 76.34 | 76.74 | 519,210 | -0.23(-0.30%) |
Mar 04, 2019 | 79.69 | 80.55 | 76.35 | 76.97 | 259,887 | -2.47(-3.11%) |