Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.59 | 71.11 | 70.51 | 71.08 | 774,387 | +0.89(+1.26%) |
May 30, 2019 | 69.73 | 70.20 | 69.52 | 70.20 | 227,156 | +0.58(+0.83%) |
May 29, 2019 | 69.93 | 70.06 | 69.57 | 69.62 | 473,713 | +0.18(+0.27%) |
May 28, 2019 | 69.20 | 69.51 | 69.10 | 69.43 | 1,336,862 | +0.54(+0.78%) |
May 24, 2019 | 68.80 | 68.92 | 68.71 | 68.90 | 141,450 | +0.03(+0.04%) |
May 23, 2019 | 68.43 | 69.08 | 68.43 | 68.87 | 143,462 | +0.76(+1.12%) |
May 22, 2019 | 67.83 | 68.16 | 67.81 | 68.11 | 127,360 | +0.38(+0.56%) |
May 21, 2019 | 67.78 | 67.82 | 67.63 | 67.73 | 200,514 | -0.12(-0.18%) |
May 20, 2019 | 68.05 | 68.17 | 67.80 | 67.85 | 98,932 | -0.15(-0.22%) |
May 17, 2019 | 68.13 | 68.13 | 67.84 | 68.00 | 152,734 | +0.19(+0.28%) |
May 16, 2019 | 67.87 | 67.90 | 67.74 | 67.81 | 115,282 | -0.22(-0.33%) |
May 15, 2019 | 68.09 | 68.10 | 67.84 | 68.03 | 133,664 | +0.42(+0.62%) |
May 14, 2019 | 67.72 | 67.79 | 67.57 | 67.62 | 277,600 | -0.22(-0.32%) |
May 13, 2019 | 67.65 | 67.94 | 67.58 | 67.84 | 163,005 | +0.57(+0.85%) |
May 10, 2019 | 67.35 | 67.65 | 67.23 | 67.27 | 473,591 | -0.11(-0.16%) |
May 09, 2019 | 67.51 | 67.60 | 67.16 | 67.37 | 74,298 | +0.27(+0.41%) |
May 08, 2019 | 67.53 | 67.59 | 67.08 | 67.10 | 101,177 | -0.32(-0.48%) |
May 07, 2019 | 67.20 | 67.51 | 67.13 | 67.42 | 162,310 | +0.53(+0.79%) |
May 06, 2019 | 67.08 | 67.12 | 66.90 | 66.90 | 488,700 | +0.17(+0.25%) |
May 03, 2019 | 66.74 | 66.82 | 66.58 | 66.73 | 87,309 | +0.22(+0.33%) |
May 02, 2019 | 66.72 | 66.80 | 66.40 | 66.51 | 93,758 | -0.32(-0.49%) |
May 01, 2019 | 66.74 | 67.15 | 66.69 | 66.84 | 475,600 | +0.23(+0.34%) |
Apr 30, 2019 | 66.24 | 66.65 | 66.20 | 66.61 | 127,712 | +0.35(+0.53%) |
Apr 29, 2019 | 66.34 | 66.42 | 66.19 | 66.26 | 203,156 | -0.39(-0.59%) |
Apr 26, 2019 | 66.75 | 66.77 | 66.60 | 66.65 | 215,907 | +0.22(+0.33%) |
Apr 25, 2019 | 66.52 | 66.57 | 66.29 | 66.43 | 74,228 | -0.08(-0.12%) |
Apr 24, 2019 | 66.33 | 66.55 | 66.30 | 66.51 | 141,715 | +0.53(+0.80%) |
Apr 23, 2019 | 66.03 | 66.08 | 65.93 | 65.99 | 132,043 | +0.14(+0.21%) |
Apr 22, 2019 | 65.97 | 65.99 | 65.84 | 65.85 | 152,119 | -0.32(-0.48%) |
Apr 18, 2019 | 66.13 | 66.27 | 66.13 | 66.16 | 104,641 | +0.29(+0.44%) |
Apr 17, 2019 | 65.80 | 66.00 | 65.77 | 65.87 | 219,534 | +0.03(+0.05%) |
Apr 16, 2019 | 65.99 | 66.05 | 65.79 | 65.84 | 125,220 | -0.37(-0.56%) |
Apr 15, 2019 | 66.13 | 66.24 | 66.12 | 66.20 | 154,219 | +0.15(+0.23%) |
Apr 12, 2019 | 66.20 | 66.26 | 66.05 | 66.06 | 220,248 | -0.46(-0.70%) |
Apr 11, 2019 | 66.75 | 66.80 | 66.46 | 66.52 | 102,661 | -0.36(-0.54%) |
Apr 10, 2019 | 66.93 | 67.01 | 66.82 | 66.88 | 192,609 | +0.13(+0.20%) |
Apr 09, 2019 | 66.90 | 66.94 | 66.66 | 66.75 | 162,716 | +0.21(+0.32%) |
Apr 08, 2019 | 66.64 | 66.72 | 66.53 | 66.54 | 106,968 | -0.21(-0.31%) |
Apr 05, 2019 | 66.56 | 66.84 | 66.56 | 66.75 | 192,489 | +0.04(+0.07%) |
Apr 04, 2019 | 66.57 | 66.70 | 66.48 | 66.70 | 320,179 | +0.22(+0.33%) |
Apr 03, 2019 | 66.55 | 66.68 | 66.45 | 66.48 | 228,398 | -0.62(-0.93%) |
Apr 02, 2019 | 67.03 | 67.14 | 66.88 | 67.11 | 274,730 | +0.21(+0.31%) |
Apr 01, 2019 | 67.46 | 67.47 | 66.84 | 66.90 | 672,695 | -1.02(-1.50%) |
Mar 29, 2019 | 67.51 | 67.91 | 67.50 | 67.91 | 931,324 | -0.03(-0.04%) |
Mar 28, 2019 | 67.80 | 68.05 | 67.70 | 67.94 | 745,503 | +0.23(+0.34%) |
Mar 27, 2019 | 67.40 | 67.85 | 67.34 | 67.71 | 312,492 | +0.56(+0.83%) |
Mar 26, 2019 | 67.01 | 67.29 | 66.97 | 67.15 | 358,412 | -0.03(-0.05%) |
Mar 25, 2019 | 67.07 | 67.64 | 66.88 | 67.19 | 638,836 | +0.07(+0.10%) |
Mar 22, 2019 | 66.75 | 67.29 | 66.68 | 67.12 | 632,370 | +1.04(+1.57%) |
Mar 21, 2019 | 66.11 | 66.15 | 65.99 | 66.08 | 99,183 | +0.14(+0.21%) |
Mar 20, 2019 | 65.45 | 65.98 | 65.42 | 65.94 | 237,743 | +0.64(+0.98%) |
Mar 19, 2019 | 65.10 | 65.36 | 65.01 | 65.30 | 113,374 | -0.12(-0.19%) |
Mar 18, 2019 | 65.36 | 65.51 | 65.32 | 65.42 | 151,419 | -0.02(-0.03%) |
Mar 15, 2019 | 65.46 | 65.56 | 65.28 | 65.44 | 77,400 | +0.38(+0.58%) |
Mar 14, 2019 | 65.43 | 65.43 | 65.01 | 65.07 | 825,979 | -0.42(-0.64%) |
Mar 13, 2019 | 65.42 | 65.57 | 65.39 | 65.49 | 179,036 | -0.12(-0.19%) |
Mar 12, 2019 | 65.19 | 65.69 | 65.18 | 65.61 | 143,597 | +0.48(+0.74%) |
Mar 11, 2019 | 65.25 | 65.27 | 65.05 | 65.13 | 193,346 | -0.24(-0.36%) |
Mar 08, 2019 | 65.14 | 65.41 | 64.99 | 65.36 | 324,028 | +0.28(+0.43%) |
Mar 07, 2019 | 64.88 | 65.20 | 64.86 | 65.08 | 192,537 | +0.38(+0.58%) |
Mar 06, 2019 | 64.50 | 64.80 | 64.48 | 64.71 | 233,451 | +0.25(+0.39%) |
Mar 05, 2019 | 64.14 | 64.46 | 64.14 | 64.46 | 136,444 | +0.13(+0.20%) |
Mar 04, 2019 | 64.13 | 64.39 | 64.03 | 64.32 | 214,022 | +0.51(+0.79%) |