Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.74 | 64.00 | 63.58 | 63.68 | 180,512 | -0.80(-1.24%) |
May 30, 2019 | 64.54 | 64.69 | 64.23 | 64.48 | 30,911 | +0.13(+0.19%) |
May 29, 2019 | 64.53 | 64.53 | 63.96 | 64.36 | 76,233 | -0.51(-0.79%) |
May 28, 2019 | 65.44 | 65.62 | 64.84 | 64.87 | 29,609 | -0.49(-0.75%) |
May 24, 2019 | 65.58 | 65.58 | 65.19 | 65.36 | 30,013 | +0.18(+0.27%) |
May 23, 2019 | 65.45 | 65.52 | 64.85 | 65.18 | 54,907 | -0.85(-1.28%) |
May 22, 2019 | 65.96 | 66.25 | 65.91 | 66.03 | 51,616 | -0.19(-0.29%) |
May 21, 2019 | 66.04 | 66.34 | 66.04 | 66.22 | 27,411 | +0.57(+0.87%) |
May 20, 2019 | 65.73 | 65.88 | 65.48 | 65.65 | 36,247 | -0.46(-0.69%) |
May 17, 2019 | 65.97 | 66.68 | 65.97 | 66.11 | 46,855 | -0.41(-0.61%) |
May 16, 2019 | 66.09 | 66.80 | 66.09 | 66.51 | 58,031 | +0.56(+0.85%) |
May 15, 2019 | 65.12 | 66.07 | 65.12 | 65.95 | 57,945 | +0.42(+0.64%) |
May 14, 2019 | 65.19 | 65.91 | 65.18 | 65.53 | 52,290 | +0.57(+0.88%) |
May 13, 2019 | 65.35 | 65.46 | 64.74 | 64.96 | 172,689 | -1.65(-2.48%) |
May 10, 2019 | 66.11 | 66.76 | 65.37 | 66.61 | 46,207 | +0.22(+0.33%) |
May 09, 2019 | 66.00 | 66.48 | 65.65 | 66.38 | 51,936 | -0.23(-0.34%) |
May 08, 2019 | 66.58 | 66.99 | 66.54 | 66.61 | 31,302 | -0.04(-0.06%) |
May 07, 2019 | 67.20 | 67.29 | 66.18 | 66.65 | 73,675 | -1.14(-1.68%) |
May 06, 2019 | 66.94 | 67.89 | 66.81 | 67.79 | 37,238 | -0.27(-0.40%) |
May 03, 2019 | 67.69 | 68.08 | 67.69 | 68.06 | 35,411 | +0.74(+1.10%) |
May 02, 2019 | 67.40 | 67.66 | 67.04 | 67.32 | 36,983 | -0.21(-0.31%) |
May 01, 2019 | 68.25 | 68.25 | 67.53 | 67.53 | 42,800 | -0.49(-0.72%) |
Apr 30, 2019 | 67.91 | 68.02 | 67.51 | 68.02 | 34,901 | +0.05(+0.07%) |
Apr 29, 2019 | 67.89 | 68.09 | 67.89 | 67.98 | 31,650 | +0.13(+0.19%) |
Apr 26, 2019 | 67.51 | 67.85 | 67.38 | 67.85 | 25,694 | +0.28(+0.42%) |
Apr 25, 2019 | 67.47 | 67.66 | 67.25 | 67.57 | 33,645 | -0.10(-0.14%) |
Apr 24, 2019 | 67.70 | 67.80 | 67.59 | 67.66 | 44,963 | -0.07(-0.10%) |
Apr 23, 2019 | 67.23 | 67.79 | 67.23 | 67.73 | 37,708 | +0.62(+0.92%) |
Apr 22, 2019 | 66.85 | 67.13 | 66.85 | 67.11 | 28,897 | +0.05(+0.07%) |
Apr 18, 2019 | 67.14 | 67.14 | 66.82 | 67.07 | 19,433 | +0.12(+0.19%) |
Apr 17, 2019 | 67.42 | 67.42 | 66.88 | 66.94 | 15,442 | -0.23(-0.34%) |
Apr 16, 2019 | 67.33 | 67.39 | 67.06 | 67.17 | 58,521 | +0.04(+0.06%) |
Apr 15, 2019 | 67.20 | 67.22 | 66.94 | 67.13 | 30,484 | -0.02(-0.03%) |
Apr 12, 2019 | 67.12 | 67.24 | 66.99 | 67.15 | 41,889 | +0.42(+0.62%) |
Apr 11, 2019 | 66.82 | 66.85 | 66.60 | 66.74 | 25,088 | +0.01(+0.01%) |
Apr 10, 2019 | 66.60 | 66.75 | 66.51 | 66.73 | 103,068 | +0.27(+0.41%) |
Apr 09, 2019 | 66.58 | 66.65 | 66.35 | 66.45 | 17,023 | -0.39(-0.58%) |
Apr 08, 2019 | 66.68 | 66.84 | 66.52 | 66.84 | 27,538 | +0.06(+0.10%) |
Apr 05, 2019 | 66.60 | 66.79 | 66.57 | 66.78 | 37,570 | +0.33(+0.50%) |
Apr 04, 2019 | 66.36 | 66.49 | 66.26 | 66.44 | 50,398 | +0.13(+0.20%) |
Apr 03, 2019 | 66.47 | 66.61 | 66.17 | 66.32 | 56,602 | +0.14(+0.22%) |
Apr 02, 2019 | 66.19 | 66.20 | 65.97 | 66.17 | 45,520 | -0.00(-0.01%) |
Apr 01, 2019 | 65.85 | 66.19 | 65.82 | 66.18 | 112,431 | +0.77(+1.18%) |
Mar 29, 2019 | 65.32 | 65.43 | 65.13 | 65.41 | 52,469 | +0.42(+0.65%) |
Mar 28, 2019 | 64.84 | 65.05 | 64.60 | 64.99 | 20,197 | +0.28(+0.44%) |
Mar 27, 2019 | 65.06 | 65.07 | 64.31 | 64.70 | 36,070 | -0.29(-0.45%) |
Mar 26, 2019 | 64.96 | 65.21 | 64.67 | 65.00 | 38,658 | +0.46(+0.71%) |
Mar 25, 2019 | 64.49 | 64.72 | 64.25 | 64.54 | 85,695 | -0.05(-0.07%) |
Mar 22, 2019 | 65.51 | 65.58 | 64.58 | 64.58 | 55,708 | -1.28(-1.95%) |
Mar 21, 2019 | 64.90 | 65.96 | 64.90 | 65.87 | 44,542 | +0.74(+1.13%) |
Mar 20, 2019 | 65.33 | 65.59 | 64.92 | 65.13 | 42,189 | -0.22(-0.34%) |
Mar 19, 2019 | 65.68 | 65.81 | 65.18 | 65.35 | 63,677 | -0.02(-0.04%) |
Mar 18, 2019 | 65.15 | 65.44 | 65.15 | 65.38 | 25,267 | +0.28(+0.44%) |
Mar 15, 2019 | 65.02 | 65.32 | 64.93 | 65.09 | 47,891 | +0.27(+0.41%) |
Mar 14, 2019 | 64.90 | 64.90 | 64.74 | 64.83 | 18,025 | -0.05(-0.08%) |
Mar 13, 2019 | 64.65 | 65.10 | 64.65 | 64.88 | 116,004 | +0.42(+0.65%) |
Mar 12, 2019 | 64.35 | 64.58 | 64.35 | 64.46 | 19,696 | +0.23(+0.36%) |
Mar 11, 2019 | 63.47 | 64.25 | 63.47 | 64.23 | 27,304 | +0.92(+1.45%) |
Mar 08, 2019 | 62.92 | 63.31 | 62.81 | 63.31 | 77,796 | -0.14(-0.21%) |
Mar 07, 2019 | 63.81 | 63.86 | 63.23 | 63.44 | 389,626 | -0.51(-0.79%) |
Mar 06, 2019 | 64.43 | 64.43 | 63.91 | 63.95 | 38,382 | -0.47(-0.72%) |
Mar 05, 2019 | 64.58 | 64.58 | 64.36 | 64.42 | 74,270 | -0.09(-0.14%) |
Mar 04, 2019 | 65.02 | 65.05 | 63.97 | 64.51 | 60,810 | -0.31(-0.48%) |