Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.36 | 61.19 | 59.18 | 60.99 | 225,549 | +0.74(+1.23%) |
May 30, 2019 | 59.80 | 60.85 | 59.65 | 60.25 | 242,349 | +0.99(+1.67%) |
May 29, 2019 | 57.45 | 59.31 | 57.29 | 59.26 | 163,832 | +1.31(+2.26%) |
May 28, 2019 | 59.21 | 59.45 | 57.77 | 57.95 | 226,127 | +0.34(+0.59%) |
May 24, 2019 | 58.74 | 58.87 | 57.45 | 57.61 | 168,453 | +0.12(+0.21%) |
May 23, 2019 | 57.40 | 58.14 | 56.73 | 57.49 | 256,996 | -2.33(-3.90%) |
May 22, 2019 | 60.30 | 60.51 | 59.55 | 59.82 | 233,442 | -0.71(-1.17%) |
May 21, 2019 | 59.55 | 60.67 | 59.20 | 60.53 | 163,367 | +2.16(+3.69%) |
May 20, 2019 | 58.66 | 59.19 | 57.75 | 58.37 | 178,050 | -0.93(-1.56%) |
May 17, 2019 | 59.51 | 60.70 | 59.02 | 59.30 | 256,930 | -3.40(-5.42%) |
May 16, 2019 | 63.28 | 64.26 | 62.50 | 62.69 | 314,525 | -0.80(-1.26%) |
May 15, 2019 | 62.09 | 63.83 | 61.77 | 63.49 | 194,386 | +0.47(+0.74%) |
May 14, 2019 | 63.04 | 63.84 | 62.41 | 63.02 | 396,782 | +2.26(+3.72%) |
May 13, 2019 | 61.17 | 62.02 | 59.72 | 60.76 | 538,979 | -6.67(-9.89%) |
May 10, 2019 | 66.76 | 68.04 | 64.37 | 67.44 | 509,610 | +1.22(+1.84%) |
May 09, 2019 | 64.90 | 67.26 | 63.44 | 66.22 | 499,520 | -3.47(-4.98%) |
May 08, 2019 | 70.51 | 71.31 | 69.49 | 69.69 | 253,893 | -0.14(-0.20%) |
May 07, 2019 | 71.99 | 71.99 | 68.65 | 69.82 | 637,676 | -4.53(-6.10%) |
May 06, 2019 | 71.71 | 74.67 | 71.56 | 74.36 | 421,129 | -4.89(-6.17%) |
May 03, 2019 | 78.01 | 79.40 | 77.97 | 79.25 | 185,124 | +2.91(+3.81%) |
May 02, 2019 | 76.54 | 77.20 | 75.16 | 76.34 | 122,891 | +0.42(+0.56%) |
May 01, 2019 | 77.99 | 79.96 | 75.64 | 75.92 | 296,541 | -1.67(-2.15%) |
Apr 30, 2019 | 77.33 | 78.18 | 76.16 | 77.59 | 169,056 | -0.23(-0.29%) |
Apr 29, 2019 | 78.07 | 78.26 | 77.50 | 77.82 | 117,178 | +0.45(+0.58%) |
Apr 26, 2019 | 76.87 | 77.88 | 75.35 | 77.37 | 373,845 | +0.75(+0.98%) |
Apr 25, 2019 | 75.53 | 76.66 | 74.84 | 76.61 | 157,590 | -0.30(-0.39%) |
Apr 24, 2019 | 78.70 | 78.70 | 76.22 | 76.92 | 368,670 | -3.40(-4.24%) |
Apr 23, 2019 | 79.39 | 80.68 | 79.08 | 80.32 | 197,029 | +0.52(+0.66%) |
Apr 22, 2019 | 79.06 | 79.98 | 78.61 | 79.80 | 202,943 | -1.48(-1.82%) |
Apr 18, 2019 | 80.61 | 81.74 | 79.89 | 81.28 | 190,246 | -0.30(-0.37%) |
Apr 17, 2019 | 82.64 | 82.84 | 80.93 | 81.58 | 254,461 | +0.71(+0.87%) |
Apr 16, 2019 | 80.18 | 81.07 | 80.15 | 80.87 | 169,503 | +1.81(+2.29%) |
Apr 15, 2019 | 80.07 | 80.08 | 78.14 | 79.06 | 91,318 | -1.15(-1.43%) |
Apr 12, 2019 | 80.87 | 81.12 | 79.84 | 80.21 | 157,448 | +1.51(+1.92%) |
Apr 11, 2019 | 79.60 | 79.73 | 78.04 | 78.70 | 247,284 | -2.70(-3.31%) |
Apr 10, 2019 | 81.16 | 81.87 | 80.73 | 81.40 | 249,044 | +1.12(+1.39%) |
Apr 09, 2019 | 80.96 | 80.96 | 79.96 | 80.28 | 244,377 | -0.37(-0.46%) |
Apr 08, 2019 | 79.51 | 80.84 | 79.10 | 80.64 | 155,807 | +0.06(+0.07%) |
Apr 05, 2019 | 79.62 | 80.82 | 79.34 | 80.59 | 263,794 | +1.63(+2.07%) |
Apr 04, 2019 | 77.48 | 79.29 | 77.45 | 78.95 | 169,717 | +1.40(+1.80%) |
Apr 03, 2019 | 78.06 | 79.34 | 77.18 | 77.56 | 347,418 | +1.66(+2.19%) |
Apr 02, 2019 | 76.94 | 77.01 | 75.23 | 75.90 | 227,678 | -0.80(-1.04%) |
Apr 01, 2019 | 76.14 | 76.85 | 75.53 | 76.70 | 310,281 | +3.48(+4.75%) |
Mar 29, 2019 | 73.29 | 73.50 | 72.14 | 73.22 | 453,060 | +2.25(+3.17%) |
Mar 28, 2019 | 70.21 | 71.14 | 69.52 | 70.97 | 98,900 | +1.39(+1.99%) |
Mar 27, 2019 | 70.87 | 71.17 | 68.90 | 69.58 | 161,555 | -2.20(-3.07%) |
Mar 26, 2019 | 72.03 | 72.47 | 70.80 | 71.79 | 140,439 | +0.45(+0.63%) |
Mar 25, 2019 | 70.21 | 71.87 | 70.13 | 71.34 | 190,498 | +0.59(+0.83%) |
Mar 22, 2019 | 74.15 | 74.59 | 70.54 | 70.75 | 500,349 | -6.76(-8.73%) |
Mar 21, 2019 | 76.00 | 77.59 | 75.60 | 77.51 | 278,022 | +0.23(+0.30%) |
Mar 20, 2019 | 76.15 | 79.19 | 74.64 | 77.28 | 401,375 | +0.42(+0.55%) |
Mar 19, 2019 | 77.15 | 77.78 | 76.39 | 76.86 | 272,549 | +0.12(+0.16%) |
Mar 18, 2019 | 76.08 | 76.93 | 75.65 | 76.74 | 301,762 | +2.37(+3.19%) |
Mar 15, 2019 | 73.15 | 74.65 | 73.15 | 74.37 | 435,046 | +3.09(+4.34%) |
Mar 14, 2019 | 71.53 | 71.64 | 70.53 | 71.28 | 144,599 | -1.19(-1.64%) |
Mar 13, 2019 | 72.42 | 72.78 | 71.80 | 72.47 | 156,239 | +0.16(+0.21%) |
Mar 12, 2019 | 72.32 | 72.78 | 71.92 | 72.31 | 189,063 | +1.19(+1.68%) |
Mar 11, 2019 | 69.32 | 71.37 | 69.20 | 71.12 | 212,502 | +3.68(+5.45%) |
Mar 08, 2019 | 66.44 | 67.54 | 66.26 | 67.44 | 286,047 | -1.51(-2.20%) |
Mar 07, 2019 | 71.65 | 71.72 | 68.59 | 68.95 | 341,895 | -3.89(-5.35%) |
Mar 06, 2019 | 74.34 | 74.54 | 72.65 | 72.85 | 133,671 | -1.30(-1.75%) |
Mar 05, 2019 | 73.19 | 74.54 | 72.69 | 74.14 | 239,808 | +2.04(+2.83%) |
Mar 04, 2019 | 73.04 | 73.17 | 70.22 | 72.10 | 330,941 | +0.35(+0.48%) |