Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.84 | 58.65 | 57.66 | 57.70 | 3,396,522 | -0.87(-1.49%) |
May 30, 2019 | 58.23 | 59.04 | 58.10 | 58.57 | 2,035,989 | +0.49(+0.84%) |
May 29, 2019 | 57.39 | 58.36 | 57.22 | 58.08 | 4,328,314 | +0.21(+0.36%) |
May 28, 2019 | 58.70 | 58.91 | 57.74 | 57.87 | 2,436,517 | -0.50(-0.86%) |
May 24, 2019 | 59.17 | 59.61 | 58.32 | 58.37 | 2,317,785 | -0.51(-0.87%) |
May 23, 2019 | 58.77 | 58.92 | 57.92 | 58.88 | 3,798,081 | -0.93(-1.56%) |
May 22, 2019 | 59.94 | 60.43 | 59.63 | 59.82 | 3,317,012 | -1.29(-2.11%) |
May 21, 2019 | 61.08 | 61.43 | 60.60 | 61.11 | 5,269,542 | +1.23(+2.05%) |
May 20, 2019 | 60.34 | 60.83 | 59.46 | 59.88 | 4,728,986 | -2.49(-3.99%) |
May 17, 2019 | 62.59 | 63.85 | 62.10 | 62.37 | 5,114,670 | -1.24(-1.95%) |
May 16, 2019 | 63.73 | 64.29 | 63.21 | 63.61 | 7,135,096 | -1.02(-1.58%) |
May 15, 2019 | 63.47 | 65.07 | 63.41 | 64.63 | 5,276,119 | +0.49(+0.77%) |
May 14, 2019 | 63.47 | 64.47 | 63.17 | 64.13 | 3,000,883 | +1.44(+2.30%) |
May 13, 2019 | 63.58 | 63.96 | 62.40 | 62.69 | 4,951,691 | -3.08(-4.68%) |
May 10, 2019 | 65.07 | 66.12 | 64.18 | 65.77 | 3,978,416 | +0.09(+0.14%) |
May 09, 2019 | 65.37 | 65.96 | 64.18 | 65.67 | 3,037,627 | -0.73(-1.10%) |
May 08, 2019 | 66.42 | 67.45 | 66.27 | 66.40 | 3,164,894 | -0.57(-0.85%) |
May 07, 2019 | 67.76 | 67.91 | 66.21 | 66.97 | 3,298,090 | -1.69(-2.46%) |
May 06, 2019 | 67.37 | 68.69 | 67.22 | 68.66 | 2,304,471 | -1.14(-1.63%) |
May 03, 2019 | 69.68 | 69.82 | 68.97 | 69.80 | 2,314,420 | +0.54(+0.78%) |
May 02, 2019 | 68.56 | 70.02 | 68.40 | 69.26 | 3,488,304 | +0.66(+0.96%) |
May 01, 2019 | 69.72 | 70.14 | 68.52 | 68.60 | 4,098,564 | -0.55(-0.80%) |
Apr 30, 2019 | 68.45 | 69.27 | 68.45 | 69.15 | 3,145,298 | +0.54(+0.79%) |
Apr 29, 2019 | 68.72 | 68.86 | 68.28 | 68.61 | 2,733,689 | -0.08(-0.12%) |
Apr 26, 2019 | 67.95 | 68.72 | 67.28 | 68.69 | 3,447,920 | -0.57(-0.83%) |
Apr 25, 2019 | 70.27 | 70.37 | 68.68 | 69.26 | 2,108,713 | -1.24(-1.76%) |
Apr 24, 2019 | 69.90 | 71.26 | 69.87 | 70.50 | 2,066,059 | +0.65(+0.93%) |
Apr 23, 2019 | 69.53 | 70.11 | 69.36 | 69.85 | 2,054,770 | +0.71(+1.03%) |
Apr 22, 2019 | 68.98 | 69.34 | 68.56 | 69.14 | 929,647 | -0.05(-0.08%) |
Apr 18, 2019 | 69.30 | 69.39 | 68.86 | 69.19 | 1,105,353 | +0.01(+0.01%) |
Apr 17, 2019 | 69.45 | 70.02 | 68.64 | 69.18 | 3,340,456 | +1.13(+1.66%) |
Apr 16, 2019 | 66.36 | 68.12 | 66.36 | 68.06 | 3,272,425 | +2.11(+3.20%) |
Apr 15, 2019 | 66.55 | 66.55 | 65.59 | 65.94 | 1,805,052 | -0.49(-0.74%) |
Apr 12, 2019 | 66.14 | 66.48 | 65.93 | 66.44 | 1,050,896 | +0.91(+1.39%) |
Apr 11, 2019 | 65.76 | 66.01 | 65.36 | 65.53 | 954,061 | -0.06(-0.08%) |
Apr 10, 2019 | 65.01 | 65.79 | 64.95 | 65.59 | 1,292,447 | +0.50(+0.77%) |
Apr 09, 2019 | 65.39 | 65.39 | 64.74 | 65.08 | 1,511,761 | -0.68(-1.04%) |
Apr 08, 2019 | 65.33 | 65.84 | 65.19 | 65.77 | 1,407,690 | +0.15(+0.23%) |
Apr 05, 2019 | 65.53 | 65.64 | 65.14 | 65.61 | 1,247,920 | +0.47(+0.72%) |
Apr 04, 2019 | 64.92 | 65.55 | 64.79 | 65.14 | 1,649,289 | +0.14(+0.22%) |
Apr 03, 2019 | 64.36 | 65.59 | 64.35 | 65.00 | 3,281,842 | +1.41(+2.21%) |
Apr 02, 2019 | 63.53 | 63.74 | 63.22 | 63.59 | 1,488,345 | +0.09(+0.15%) |
Apr 01, 2019 | 62.87 | 63.58 | 62.64 | 63.50 | 2,003,253 | +1.55(+2.50%) |
Mar 29, 2019 | 61.77 | 62.10 | 61.60 | 61.95 | 1,759,754 | +0.91(+1.48%) |
Mar 28, 2019 | 61.25 | 61.80 | 60.62 | 61.05 | 1,414,060 | -0.10(-0.17%) |
Mar 27, 2019 | 62.09 | 62.30 | 60.68 | 61.15 | 4,049,733 | -0.87(-1.40%) |
Mar 26, 2019 | 62.29 | 62.57 | 61.55 | 62.02 | 3,917,369 | +0.59(+0.96%) |
Mar 25, 2019 | 61.77 | 62.34 | 60.92 | 61.43 | 3,002,110 | -0.78(-1.25%) |
Mar 22, 2019 | 63.74 | 63.84 | 62.16 | 62.21 | 4,504,324 | -1.80(-2.82%) |
Mar 21, 2019 | 61.93 | 64.44 | 61.93 | 64.01 | 2,857,714 | +2.14(+3.45%) |
Mar 20, 2019 | 62.50 | 62.82 | 61.50 | 61.88 | 2,558,286 | -0.70(-1.12%) |
Mar 19, 2019 | 62.19 | 62.76 | 62.19 | 62.57 | 2,032,663 | +0.80(+1.30%) |
Mar 18, 2019 | 62.01 | 62.32 | 61.38 | 61.77 | 2,752,853 | -0.09(-0.15%) |
Mar 15, 2019 | 60.85 | 62.35 | 60.83 | 61.87 | 4,034,381 | +1.74(+2.90%) |
Mar 14, 2019 | 60.49 | 60.77 | 60.12 | 60.12 | 1,812,501 | -0.33(-0.55%) |
Mar 13, 2019 | 60.63 | 60.97 | 60.41 | 60.45 | 1,256,017 | +0.24(+0.40%) |
Mar 12, 2019 | 60.21 | 60.57 | 59.69 | 60.21 | 2,009,183 | +0.23(+0.38%) |
Mar 11, 2019 | 58.92 | 60.27 | 58.85 | 59.99 | 2,035,180 | +1.37(+2.33%) |
Mar 08, 2019 | 57.66 | 58.67 | 57.45 | 58.62 | 1,521,888 | -0.05(-0.09%) |
Mar 07, 2019 | 59.08 | 59.08 | 58.28 | 58.67 | 3,045,690 | -0.64(-1.08%) |
Mar 06, 2019 | 60.14 | 60.29 | 59.27 | 59.31 | 1,433,667 | -1.00(-1.65%) |
Mar 05, 2019 | 60.38 | 60.65 | 60.03 | 60.31 | 1,358,014 | -0.23(-0.38%) |
Mar 04, 2019 | 60.95 | 61.17 | 59.79 | 60.54 | 1,792,027 | +0.01(+0.01%) |