Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.37 | 71.78 | 69.98 | 71.72 | 396,869 | +1.13(+1.60%) |
May 30, 2019 | 71.68 | 71.94 | 70.45 | 70.59 | 221,540 | -1.02(-1.42%) |
May 29, 2019 | 72.33 | 72.52 | 71.30 | 71.61 | 349,327 | -0.84(-1.16%) |
May 28, 2019 | 73.53 | 73.53 | 72.10 | 72.45 | 464,010 | -0.90(-1.23%) |
May 24, 2019 | 73.42 | 73.77 | 73.20 | 73.35 | 355,080 | +0.15(+0.21%) |
May 23, 2019 | 72.01 | 73.38 | 71.73 | 73.20 | 465,478 | +1.14(+1.58%) |
May 22, 2019 | 71.23 | 72.15 | 71.07 | 72.06 | 280,269 | +0.87(+1.22%) |
May 21, 2019 | 71.15 | 71.55 | 70.90 | 71.19 | 280,597 | +0.11(+0.15%) |
May 20, 2019 | 71.06 | 71.31 | 70.39 | 71.09 | 367,347 | +0.13(+0.18%) |
May 17, 2019 | 71.54 | 72.10 | 70.91 | 70.96 | 1,066,786 | -1.08(-1.50%) |
May 16, 2019 | 70.65 | 72.22 | 70.29 | 72.04 | 476,878 | +1.37(+1.94%) |
May 15, 2019 | 70.55 | 70.92 | 70.17 | 70.66 | 301,704 | +0.25(+0.36%) |
May 14, 2019 | 70.20 | 70.67 | 69.86 | 70.41 | 343,418 | +0.14(+0.20%) |
May 13, 2019 | 69.77 | 70.35 | 69.10 | 70.27 | 328,929 | +0.60(+0.86%) |
May 10, 2019 | 66.69 | 69.67 | 66.51 | 69.67 | 669,394 | +3.06(+4.60%) |
May 09, 2019 | 67.42 | 68.16 | 66.53 | 66.61 | 392,669 | -1.26(-1.86%) |
May 08, 2019 | 68.41 | 68.98 | 67.86 | 67.87 | 357,026 | -0.35(-0.52%) |
May 07, 2019 | 69.06 | 69.66 | 67.96 | 68.22 | 333,761 | -1.21(-1.75%) |
May 06, 2019 | 69.86 | 70.21 | 69.44 | 69.44 | 291,458 | -0.53(-0.75%) |
May 03, 2019 | 69.06 | 70.26 | 69.06 | 69.96 | 275,548 | +1.22(+1.78%) |
May 02, 2019 | 68.87 | 69.44 | 68.52 | 68.74 | 332,264 | -0.18(-0.27%) |
May 01, 2019 | 69.54 | 70.09 | 68.79 | 68.93 | 210,644 | -0.69(-1.00%) |
Apr 30, 2019 | 69.56 | 70.00 | 69.28 | 69.62 | 409,640 | +0.23(+0.34%) |
Apr 29, 2019 | 68.94 | 69.59 | 68.80 | 69.39 | 174,954 | +0.36(+0.52%) |
Apr 26, 2019 | 69.21 | 69.63 | 68.75 | 69.03 | 172,187 | -0.06(-0.08%) |
Apr 25, 2019 | 68.56 | 69.34 | 68.42 | 69.08 | 151,799 | +0.06(+0.08%) |
Apr 24, 2019 | 69.00 | 69.64 | 68.87 | 69.03 | 142,417 | +0.12(+0.17%) |
Apr 23, 2019 | 68.60 | 69.23 | 68.22 | 68.91 | 354,692 | +0.56(+0.82%) |
Apr 22, 2019 | 68.78 | 68.93 | 68.17 | 68.35 | 177,859 | -0.49(-0.71%) |
Apr 18, 2019 | 69.10 | 69.64 | 68.74 | 68.83 | 140,761 | -0.20(-0.29%) |
Apr 17, 2019 | 69.89 | 69.93 | 68.87 | 69.03 | 123,186 | -0.77(-1.10%) |
Apr 16, 2019 | 70.48 | 70.65 | 69.62 | 69.80 | 202,460 | -0.50(-0.71%) |
Apr 15, 2019 | 70.16 | 70.84 | 70.07 | 70.31 | 284,337 | +0.36(+0.51%) |
Apr 12, 2019 | 69.88 | 70.10 | 69.52 | 69.95 | 200,746 | +0.17(+0.24%) |
Apr 11, 2019 | 68.93 | 69.83 | 68.52 | 69.78 | 186,843 | +0.74(+1.07%) |
Apr 10, 2019 | 69.11 | 69.66 | 68.46 | 69.04 | 170,609 | +0.31(+0.45%) |
Apr 09, 2019 | 69.63 | 69.64 | 68.60 | 68.73 | 166,371 | -0.80(-1.14%) |
Apr 08, 2019 | 69.53 | 70.11 | 69.28 | 69.53 | 236,187 | -0.37(-0.53%) |
Apr 05, 2019 | 68.81 | 69.92 | 68.58 | 69.90 | 167,647 | +1.04(+1.51%) |
Apr 04, 2019 | 68.86 | 68.97 | 68.28 | 68.86 | 252,988 | +0.28(+0.42%) |
Apr 03, 2019 | 68.30 | 68.94 | 67.84 | 68.57 | 198,316 | +0.26(+0.38%) |
Apr 02, 2019 | 69.54 | 69.59 | 68.03 | 68.31 | 309,394 | -0.95(-1.37%) |
Apr 01, 2019 | 68.75 | 69.42 | 68.38 | 69.26 | 304,813 | +0.42(+0.61%) |
Mar 29, 2019 | 68.82 | 69.18 | 68.36 | 68.84 | 388,946 | -0.28(-0.40%) |
Mar 28, 2019 | 69.08 | 69.39 | 68.30 | 69.12 | 318,344 | -0.01(-0.01%) |
Mar 27, 2019 | 70.15 | 70.15 | 69.01 | 69.13 | 385,936 | -0.77(-1.10%) |
Mar 26, 2019 | 69.78 | 70.35 | 69.46 | 69.90 | 506,375 | +0.23(+0.32%) |
Mar 25, 2019 | 69.42 | 69.78 | 68.75 | 69.67 | 376,026 | +0.23(+0.34%) |
Mar 22, 2019 | 69.80 | 70.40 | 69.37 | 69.44 | 421,926 | -0.12(-0.17%) |
Mar 21, 2019 | 68.73 | 69.66 | 68.73 | 69.55 | 793,645 | +0.57(+0.82%) |
Mar 20, 2019 | 69.39 | 69.90 | 68.52 | 68.98 | 384,032 | -0.30(-0.43%) |
Mar 19, 2019 | 70.26 | 70.33 | 68.98 | 69.28 | 295,795 | -0.46(-0.66%) |
Mar 18, 2019 | 69.68 | 70.31 | 69.19 | 69.75 | 243,847 | +0.16(+0.23%) |
Mar 15, 2019 | 69.44 | 70.14 | 68.96 | 69.59 | 1,318,952 | +0.30(+0.43%) |
Mar 14, 2019 | 69.80 | 70.58 | 69.25 | 69.28 | 278,324 | -0.62(-0.89%) |
Mar 13, 2019 | 70.15 | 70.28 | 69.70 | 69.90 | 238,455 | -0.31(-0.44%) |
Mar 12, 2019 | 69.29 | 70.36 | 69.27 | 70.21 | 360,047 | +0.84(+1.21%) |
Mar 11, 2019 | 69.03 | 69.44 | 68.67 | 69.38 | 326,264 | +0.32(+0.46%) |
Mar 08, 2019 | 68.70 | 69.09 | 68.45 | 69.06 | 259,178 | +0.44(+0.63%) |
Mar 07, 2019 | 68.87 | 69.38 | 68.43 | 68.62 | 294,645 | -0.01(-0.01%) |
Mar 06, 2019 | 68.77 | 69.22 | 68.36 | 68.63 | 309,019 | -0.26(-0.38%) |
Mar 05, 2019 | 70.65 | 70.92 | 68.62 | 68.89 | 327,553 | -2.07(-2.91%) |
Mar 04, 2019 | 69.58 | 71.03 | 68.96 | 70.96 | 394,574 | +1.60(+2.30%) |