Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.53 | 64.06 | 63.39 | 63.91 | 107,543 | +0.33(+0.53%) |
May 30, 2019 | 63.76 | 64.06 | 63.38 | 63.57 | 98,043 | -0.10(-0.15%) |
May 29, 2019 | 64.67 | 64.67 | 63.60 | 63.67 | 117,857 | -1.01(-1.56%) |
May 28, 2019 | 65.75 | 65.75 | 64.52 | 64.68 | 64,746 | -0.95(-1.45%) |
May 24, 2019 | 65.74 | 65.99 | 65.62 | 65.63 | 462,642 | -0.09(-0.14%) |
May 23, 2019 | 65.40 | 65.72 | 65.25 | 65.72 | 1,088,345 | +0.49(+0.75%) |
May 22, 2019 | 64.85 | 65.29 | 64.85 | 65.23 | 41,999 | +0.45(+0.70%) |
May 21, 2019 | 64.81 | 65.19 | 64.70 | 64.78 | 36,534 | +0.07(+0.11%) |
May 20, 2019 | 64.77 | 65.04 | 64.43 | 64.71 | 71,597 | +0.09(+0.13%) |
May 17, 2019 | 63.98 | 64.83 | 63.98 | 64.62 | 39,378 | +0.33(+0.52%) |
May 16, 2019 | 63.84 | 64.49 | 63.84 | 64.29 | 87,208 | +0.39(+0.60%) |
May 15, 2019 | 64.03 | 64.20 | 63.83 | 63.90 | 45,907 | -0.08(-0.12%) |
May 14, 2019 | 64.44 | 64.44 | 63.91 | 63.98 | 75,641 | -0.46(-0.72%) |
May 13, 2019 | 63.54 | 64.53 | 63.54 | 64.44 | 82,893 | +0.69(+1.08%) |
May 10, 2019 | 62.57 | 63.76 | 62.57 | 63.75 | 93,495 | +1.09(+1.73%) |
May 09, 2019 | 62.70 | 62.90 | 62.37 | 62.67 | 46,411 | -0.02(-0.03%) |
May 08, 2019 | 63.52 | 63.52 | 62.66 | 62.69 | 69,594 | -0.92(-1.45%) |
May 07, 2019 | 63.71 | 63.86 | 63.33 | 63.61 | 74,032 | -0.19(-0.29%) |
May 06, 2019 | 64.13 | 64.32 | 63.72 | 63.80 | 93,350 | -0.37(-0.58%) |
May 03, 2019 | 63.77 | 64.26 | 63.77 | 64.17 | 40,760 | +0.40(+0.62%) |
May 02, 2019 | 63.75 | 64.03 | 63.38 | 63.78 | 54,289 | -0.11(-0.17%) |
May 01, 2019 | 64.40 | 64.51 | 63.89 | 63.89 | 121,226 | -0.66(-1.02%) |
Apr 30, 2019 | 63.51 | 64.59 | 63.51 | 64.54 | 53,453 | +1.00(+1.57%) |
Apr 29, 2019 | 63.93 | 63.93 | 63.30 | 63.54 | 89,104 | -0.34(-0.54%) |
Apr 26, 2019 | 64.10 | 64.36 | 63.84 | 63.89 | 78,757 | +0.13(+0.21%) |
Apr 25, 2019 | 63.26 | 63.99 | 63.26 | 63.75 | 49,596 | +0.19(+0.30%) |
Apr 24, 2019 | 63.25 | 63.74 | 63.20 | 63.56 | 67,547 | +0.41(+0.65%) |
Apr 23, 2019 | 62.99 | 63.24 | 62.74 | 63.15 | 320,337 | +0.25(+0.40%) |
Apr 22, 2019 | 62.89 | 63.07 | 62.80 | 62.90 | 35,970 | -0.08(-0.13%) |
Apr 18, 2019 | 63.13 | 63.38 | 62.97 | 62.98 | 81,981 | +0.07(+0.10%) |
Apr 17, 2019 | 63.13 | 63.23 | 62.90 | 62.91 | 37,762 | -0.21(-0.33%) |
Apr 16, 2019 | 63.94 | 64.07 | 63.06 | 63.12 | 72,489 | -0.84(-1.31%) |
Apr 15, 2019 | 64.05 | 64.19 | 63.85 | 63.96 | 83,098 | -0.03(-0.05%) |
Apr 12, 2019 | 63.52 | 64.02 | 63.30 | 63.99 | 55,268 | +0.30(+0.47%) |
Apr 11, 2019 | 63.38 | 63.69 | 63.38 | 63.69 | 45,711 | +0.36(+0.57%) |
Apr 10, 2019 | 63.62 | 64.09 | 63.26 | 63.33 | 71,022 | -0.21(-0.33%) |
Apr 09, 2019 | 63.42 | 63.60 | 63.28 | 63.54 | 87,595 | +0.15(+0.23%) |
Apr 08, 2019 | 63.78 | 63.78 | 63.32 | 63.40 | 83,489 | -0.46(-0.71%) |
Apr 05, 2019 | 63.30 | 63.89 | 63.24 | 63.85 | 90,501 | +0.58(+0.92%) |
Apr 04, 2019 | 63.64 | 63.64 | 62.94 | 63.27 | 170,376 | -0.21(-0.34%) |
Apr 03, 2019 | 63.48 | 63.71 | 63.10 | 63.48 | 242,499 | -0.05(-0.08%) |
Apr 02, 2019 | 63.69 | 63.69 | 63.24 | 63.53 | 229,607 | -0.05(-0.08%) |
Apr 01, 2019 | 64.00 | 64.00 | 63.20 | 63.58 | 502,643 | -0.39(-0.60%) |
Mar 29, 2019 | 63.59 | 64.01 | 63.47 | 63.97 | 143,237 | +0.31(+0.49%) |
Mar 28, 2019 | 64.41 | 64.41 | 63.42 | 63.66 | 180,713 | -0.70(-1.09%) |
Mar 27, 2019 | 64.88 | 64.88 | 64.11 | 64.36 | 207,765 | -0.44(-0.68%) |
Mar 26, 2019 | 64.45 | 64.81 | 64.43 | 64.79 | 109,085 | +0.44(+0.68%) |
Mar 25, 2019 | 64.35 | 64.51 | 64.09 | 64.36 | 75,220 | +0.07(+0.10%) |
Mar 22, 2019 | 64.05 | 64.69 | 64.05 | 64.29 | 160,738 | +0.45(+0.70%) |
Mar 21, 2019 | 63.23 | 63.96 | 63.13 | 63.84 | 58,780 | +0.66(+1.04%) |
Mar 20, 2019 | 63.13 | 63.67 | 62.90 | 63.19 | 48,544 | +0.17(+0.27%) |
Mar 19, 2019 | 63.68 | 63.68 | 62.83 | 63.02 | 127,765 | -0.72(-1.13%) |
Mar 18, 2019 | 63.97 | 64.07 | 63.52 | 63.74 | 61,722 | -0.24(-0.38%) |
Mar 15, 2019 | 63.79 | 64.16 | 63.47 | 63.98 | 369,147 | +0.27(+0.43%) |
Mar 14, 2019 | 63.83 | 64.11 | 63.54 | 63.71 | 106,370 | -0.08(-0.13%) |
Mar 13, 2019 | 63.64 | 63.88 | 63.58 | 63.79 | 108,816 | +0.09(+0.15%) |
Mar 12, 2019 | 63.40 | 63.74 | 63.36 | 63.70 | 88,207 | +0.41(+0.65%) |
Mar 11, 2019 | 62.89 | 63.31 | 62.81 | 63.28 | 149,208 | +0.45(+0.72%) |
Mar 08, 2019 | 62.68 | 62.84 | 62.36 | 62.83 | 92,808 | +0.25(+0.39%) |
Mar 07, 2019 | 62.59 | 62.95 | 62.43 | 62.58 | 160,447 | +0.19(+0.30%) |
Mar 06, 2019 | 62.45 | 62.61 | 62.19 | 62.40 | 76,047 | -0.02(-0.03%) |
Mar 05, 2019 | 62.50 | 62.61 | 62.30 | 62.42 | 94,771 | -0.11(-0.17%) |
Mar 04, 2019 | 62.56 | 62.56 | 61.96 | 62.52 | 94,136 | +0.10(+0.17%) |