Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.83 | 62.70 | 60.64 | 62.50 | 220,112 | +0.76(+1.23%) |
May 30, 2019 | 61.28 | 62.36 | 61.12 | 61.74 | 236,507 | +1.02(+1.67%) |
May 29, 2019 | 58.87 | 60.78 | 58.70 | 60.72 | 159,883 | +1.34(+2.26%) |
May 28, 2019 | 60.68 | 60.92 | 59.20 | 59.38 | 220,677 | +0.35(+0.59%) |
May 24, 2019 | 60.19 | 60.32 | 58.87 | 59.03 | 164,393 | +0.12(+0.21%) |
May 23, 2019 | 58.81 | 59.58 | 58.13 | 58.91 | 250,802 | -2.39(-3.90%) |
May 22, 2019 | 61.79 | 62.00 | 61.02 | 61.30 | 227,815 | -0.72(-1.17%) |
May 21, 2019 | 61.02 | 62.17 | 60.66 | 62.02 | 159,429 | +2.21(+3.69%) |
May 20, 2019 | 60.11 | 60.65 | 59.18 | 59.81 | 173,758 | -0.95(-1.56%) |
May 17, 2019 | 60.98 | 62.20 | 60.48 | 60.76 | 250,737 | -3.48(-5.42%) |
May 16, 2019 | 64.84 | 65.85 | 64.04 | 64.24 | 306,944 | -0.82(-1.26%) |
May 15, 2019 | 63.62 | 65.41 | 63.29 | 65.06 | 189,701 | +0.48(+0.74%) |
May 14, 2019 | 64.60 | 65.42 | 63.95 | 64.58 | 387,218 | +2.31(+3.72%) |
May 13, 2019 | 62.68 | 63.55 | 61.19 | 62.27 | 525,987 | -6.84(-9.89%) |
May 10, 2019 | 68.41 | 69.72 | 65.96 | 69.10 | 497,327 | +1.25(+1.84%) |
May 09, 2019 | 66.51 | 68.92 | 65.01 | 67.85 | 487,479 | -3.55(-4.98%) |
May 08, 2019 | 72.25 | 73.07 | 71.21 | 71.41 | 247,773 | -0.14(-0.20%) |
May 07, 2019 | 73.77 | 73.77 | 70.34 | 71.55 | 622,305 | -4.65(-6.10%) |
May 06, 2019 | 73.48 | 76.51 | 73.33 | 76.19 | 410,978 | -5.01(-6.17%) |
May 03, 2019 | 79.94 | 81.36 | 79.90 | 81.21 | 180,662 | +2.98(+3.81%) |
May 02, 2019 | 78.43 | 79.11 | 77.01 | 78.22 | 119,929 | +0.43(+0.56%) |
May 01, 2019 | 79.92 | 81.93 | 77.51 | 77.79 | 289,394 | -1.71(-2.15%) |
Apr 30, 2019 | 79.24 | 80.11 | 78.05 | 79.50 | 164,981 | -0.24(-0.29%) |
Apr 29, 2019 | 80.00 | 80.19 | 79.41 | 79.74 | 114,354 | +0.46(+0.58%) |
Apr 26, 2019 | 78.77 | 79.80 | 77.21 | 79.28 | 364,834 | +0.77(+0.98%) |
Apr 25, 2019 | 77.40 | 78.55 | 76.69 | 78.51 | 153,791 | -0.31(-0.39%) |
Apr 24, 2019 | 80.64 | 80.64 | 78.10 | 78.82 | 359,784 | -3.49(-4.24%) |
Apr 23, 2019 | 81.35 | 82.67 | 81.04 | 82.31 | 192,280 | +0.54(+0.66%) |
Apr 22, 2019 | 81.01 | 81.96 | 80.55 | 81.77 | 198,051 | -1.51(-1.82%) |
Apr 18, 2019 | 82.60 | 83.76 | 81.86 | 83.28 | 185,660 | -0.31(-0.37%) |
Apr 17, 2019 | 84.69 | 84.88 | 82.93 | 83.59 | 248,327 | +0.72(+0.87%) |
Apr 16, 2019 | 82.17 | 83.08 | 82.13 | 82.87 | 165,417 | +1.85(+2.29%) |
Apr 15, 2019 | 82.05 | 82.06 | 80.07 | 81.02 | 89,116 | -1.18(-1.43%) |
Apr 12, 2019 | 82.87 | 83.13 | 81.82 | 82.19 | 153,653 | +1.55(+1.92%) |
Apr 11, 2019 | 81.56 | 81.69 | 79.96 | 80.64 | 241,324 | -2.76(-3.31%) |
Apr 10, 2019 | 83.16 | 83.90 | 82.72 | 83.41 | 243,041 | +1.15(+1.39%) |
Apr 09, 2019 | 82.96 | 82.96 | 81.94 | 82.26 | 238,487 | -0.38(-0.46%) |
Apr 08, 2019 | 81.48 | 82.84 | 81.06 | 82.64 | 152,052 | +0.06(+0.07%) |
Apr 05, 2019 | 81.59 | 82.81 | 81.30 | 82.58 | 257,436 | +1.67(+2.07%) |
Apr 04, 2019 | 79.39 | 81.25 | 79.36 | 80.90 | 165,626 | +1.43(+1.80%) |
Apr 03, 2019 | 79.98 | 81.30 | 79.09 | 79.48 | 339,043 | +1.70(+2.19%) |
Apr 02, 2019 | 78.85 | 78.91 | 77.09 | 77.77 | 222,190 | -0.82(-1.04%) |
Apr 01, 2019 | 78.02 | 78.75 | 77.39 | 78.59 | 302,802 | +3.56(+4.75%) |
Mar 29, 2019 | 75.10 | 75.32 | 73.93 | 75.03 | 442,139 | +2.30(+3.17%) |
Mar 28, 2019 | 71.94 | 72.90 | 71.24 | 72.72 | 96,516 | +1.42(+1.99%) |
Mar 27, 2019 | 72.62 | 72.93 | 70.60 | 71.30 | 157,661 | -2.26(-3.07%) |
Mar 26, 2019 | 73.81 | 74.26 | 72.54 | 73.56 | 137,054 | +0.46(+0.63%) |
Mar 25, 2019 | 71.94 | 73.64 | 71.86 | 73.10 | 185,907 | +0.60(+0.83%) |
Mar 22, 2019 | 75.99 | 76.43 | 72.28 | 72.50 | 488,288 | -6.93(-8.73%) |
Mar 21, 2019 | 77.88 | 79.50 | 77.46 | 79.43 | 271,321 | +0.24(+0.30%) |
Mar 20, 2019 | 78.03 | 81.15 | 76.48 | 79.19 | 391,700 | +0.43(+0.55%) |
Mar 19, 2019 | 79.05 | 79.70 | 78.28 | 78.76 | 265,980 | +0.12(+0.16%) |
Mar 18, 2019 | 77.96 | 78.83 | 77.52 | 78.64 | 294,489 | +2.43(+3.19%) |
Mar 15, 2019 | 74.96 | 76.49 | 74.96 | 76.21 | 424,560 | +3.17(+4.34%) |
Mar 14, 2019 | 73.29 | 73.41 | 72.27 | 73.04 | 141,114 | -1.21(-1.64%) |
Mar 13, 2019 | 74.21 | 74.58 | 73.57 | 74.25 | 152,473 | +0.16(+0.21%) |
Mar 12, 2019 | 74.11 | 74.57 | 73.69 | 74.10 | 184,506 | +1.22(+1.68%) |
Mar 11, 2019 | 71.03 | 73.13 | 70.91 | 72.87 | 207,381 | +3.77(+5.45%) |
Mar 08, 2019 | 68.08 | 69.20 | 67.90 | 69.11 | 279,153 | -1.55(-2.20%) |
Mar 07, 2019 | 73.42 | 73.49 | 70.28 | 70.66 | 333,654 | -3.99(-5.35%) |
Mar 06, 2019 | 76.18 | 76.38 | 74.44 | 74.65 | 130,449 | -1.33(-1.75%) |
Mar 05, 2019 | 74.99 | 76.38 | 74.49 | 75.97 | 234,028 | +2.09(+2.83%) |
Mar 04, 2019 | 74.84 | 74.97 | 71.96 | 73.88 | 322,964 | +0.36(+0.48%) |