Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.02 | 71.87 | 70.92 | 71.80 | 2,158,207 | +0.87(+1.23%) |
May 30, 2019 | 71.22 | 71.58 | 70.76 | 70.93 | 1,745,101 | -0.30(-0.42%) |
May 29, 2019 | 72.35 | 72.50 | 71.01 | 71.23 | 2,384,886 | -0.95(-1.31%) |
May 28, 2019 | 73.62 | 73.62 | 72.18 | 72.18 | 3,639,148 | -1.16(-1.58%) |
May 24, 2019 | 73.55 | 73.98 | 73.29 | 73.34 | 1,321,341 | -0.20(-0.27%) |
May 23, 2019 | 72.94 | 73.56 | 72.68 | 73.54 | 1,614,548 | +0.72(+0.98%) |
May 22, 2019 | 72.30 | 72.97 | 71.97 | 72.82 | 1,338,373 | +0.69(+0.96%) |
May 21, 2019 | 72.59 | 72.96 | 72.07 | 72.13 | 3,702,739 | -0.27(-0.37%) |
May 20, 2019 | 72.53 | 72.93 | 72.23 | 72.40 | 1,582,481 | +0.06(+0.08%) |
May 17, 2019 | 71.58 | 72.66 | 71.58 | 72.34 | 2,168,543 | +0.47(+0.66%) |
May 16, 2019 | 70.97 | 71.96 | 70.72 | 71.86 | 1,792,406 | +0.72(+1.01%) |
May 15, 2019 | 70.81 | 71.43 | 70.58 | 71.15 | 2,075,711 | +0.51(+0.72%) |
May 14, 2019 | 71.18 | 71.21 | 70.49 | 70.64 | 2,560,423 | -0.33(-0.47%) |
May 13, 2019 | 70.15 | 71.10 | 70.11 | 70.97 | 3,305,758 | +0.61(+0.87%) |
May 10, 2019 | 69.29 | 70.36 | 69.19 | 70.36 | 3,222,176 | +1.07(+1.55%) |
May 09, 2019 | 69.29 | 69.70 | 68.97 | 69.29 | 9,016,110 | +0.06(+0.08%) |
May 08, 2019 | 69.74 | 69.91 | 69.01 | 69.23 | 10,641,159 | -1.06(-1.50%) |
May 07, 2019 | 70.50 | 70.72 | 70.07 | 70.29 | 1,571,036 | -0.17(-0.25%) |
May 06, 2019 | 71.23 | 71.23 | 70.25 | 70.46 | 1,654,086 | -0.50(-0.71%) |
May 03, 2019 | 70.60 | 71.35 | 70.60 | 70.96 | 2,086,249 | +0.72(+1.02%) |
May 02, 2019 | 70.39 | 70.65 | 69.83 | 70.25 | 1,802,582 | -0.06(-0.08%) |
May 01, 2019 | 70.76 | 71.06 | 70.25 | 70.30 | 1,534,783 | -0.77(-1.08%) |
Apr 30, 2019 | 69.77 | 71.13 | 69.64 | 71.07 | 2,862,749 | +1.39(+1.99%) |
Apr 29, 2019 | 69.89 | 70.03 | 69.38 | 69.69 | 1,617,433 | -0.40(-0.58%) |
Apr 26, 2019 | 70.42 | 70.86 | 70.01 | 70.09 | 3,683,820 | +0.37(+0.53%) |
Apr 25, 2019 | 69.44 | 70.09 | 69.26 | 69.72 | 1,845,873 | +0.16(+0.24%) |
Apr 24, 2019 | 69.66 | 69.91 | 69.26 | 69.55 | 2,139,155 | +0.11(+0.15%) |
Apr 23, 2019 | 69.24 | 69.56 | 68.86 | 69.45 | 1,706,072 | +0.27(+0.39%) |
Apr 22, 2019 | 68.97 | 69.28 | 68.94 | 69.17 | 1,573,591 | +0.21(+0.30%) |
Apr 18, 2019 | 69.22 | 69.48 | 68.90 | 68.97 | 1,717,831 | -0.24(-0.35%) |
Apr 17, 2019 | 69.09 | 69.43 | 68.79 | 69.21 | 1,596,587 | +0.23(+0.33%) |
Apr 16, 2019 | 69.83 | 70.02 | 68.73 | 68.98 | 2,243,930 | -0.82(-1.17%) |
Apr 15, 2019 | 69.83 | 70.14 | 69.50 | 69.79 | 1,233,425 | +0.05(+0.07%) |
Apr 12, 2019 | 69.49 | 69.83 | 68.97 | 69.74 | 1,989,144 | +0.07(+0.09%) |
Apr 11, 2019 | 69.29 | 69.77 | 69.10 | 69.68 | 1,316,991 | +0.49(+0.72%) |
Apr 10, 2019 | 69.51 | 70.10 | 69.11 | 69.18 | 1,219,996 | -0.24(-0.34%) |
Apr 09, 2019 | 69.10 | 69.47 | 69.04 | 69.42 | 1,152,999 | +0.31(+0.44%) |
Apr 08, 2019 | 69.66 | 69.83 | 69.01 | 69.12 | 2,173,107 | -0.84(-1.20%) |
Apr 05, 2019 | 69.29 | 69.98 | 68.98 | 69.96 | 1,116,772 | +0.68(+0.98%) |
Apr 04, 2019 | 69.76 | 69.92 | 68.92 | 69.28 | 1,553,289 | -0.37(-0.53%) |
Apr 03, 2019 | 69.71 | 69.91 | 69.01 | 69.65 | 1,476,193 | -0.26(-0.38%) |
Apr 02, 2019 | 69.54 | 69.94 | 69.12 | 69.92 | 1,542,601 | +0.36(+0.52%) |
Apr 01, 2019 | 69.84 | 69.84 | 68.92 | 69.55 | 2,147,291 | -0.40(-0.58%) |
Mar 29, 2019 | 69.51 | 70.02 | 69.22 | 69.96 | 1,968,292 | +0.45(+0.64%) |
Mar 28, 2019 | 70.33 | 70.49 | 69.12 | 69.51 | 2,345,869 | -0.73(-1.05%) |
Mar 27, 2019 | 70.78 | 70.83 | 69.98 | 70.25 | 1,841,631 | -0.43(-0.61%) |
Mar 26, 2019 | 70.20 | 70.76 | 70.04 | 70.68 | 1,311,032 | +0.48(+0.68%) |
Mar 25, 2019 | 70.21 | 70.46 | 69.79 | 70.20 | 1,619,342 | +0.16(+0.22%) |
Mar 22, 2019 | 69.86 | 70.60 | 69.64 | 70.04 | 2,252,820 | +0.43(+0.62%) |
Mar 21, 2019 | 69.22 | 69.71 | 68.99 | 69.61 | 1,635,524 | +0.45(+0.66%) |
Mar 20, 2019 | 69.25 | 69.79 | 68.75 | 69.16 | 2,168,111 | +0.02(+0.04%) |
Mar 19, 2019 | 69.87 | 69.87 | 68.83 | 69.13 | 2,461,420 | -0.73(-1.05%) |
Mar 18, 2019 | 70.07 | 70.25 | 69.50 | 69.87 | 2,916,126 | -0.12(-0.17%) |
Mar 15, 2019 | 70.29 | 70.47 | 69.85 | 69.98 | 5,102,577 | -0.12(-0.16%) |
Mar 14, 2019 | 70.27 | 70.58 | 69.93 | 70.10 | 2,307,583 | -0.16(-0.23%) |
Mar 13, 2019 | 70.14 | 70.50 | 69.88 | 70.26 | 1,878,889 | +0.21(+0.29%) |
Mar 12, 2019 | 69.66 | 70.34 | 69.42 | 70.06 | 3,126,381 | +0.54(+0.78%) |
Mar 11, 2019 | 69.09 | 69.61 | 69.01 | 69.51 | 2,228,319 | +0.37(+0.54%) |
Mar 08, 2019 | 68.94 | 69.17 | 68.47 | 69.14 | 2,150,380 | +0.40(+0.58%) |
Mar 07, 2019 | 68.93 | 69.58 | 68.66 | 68.75 | 2,313,294 | +0.01(+0.01%) |
Mar 06, 2019 | 68.56 | 69.07 | 68.25 | 68.74 | 2,844,726 | +0.33(+0.48%) |
Mar 05, 2019 | 68.61 | 68.74 | 68.30 | 68.41 | 1,729,045 | -0.22(-0.32%) |
Mar 04, 2019 | 68.55 | 68.66 | 68.00 | 68.63 | 2,014,513 | +0.45(+0.65%) |