Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.46 | 70.59 | 69.85 | 70.14 | 1,446,968 | -0.43(-0.61%) |
May 30, 2019 | 69.37 | 70.62 | 69.27 | 70.57 | 999,759 | +1.41(+2.04%) |
May 29, 2019 | 68.84 | 69.41 | 68.37 | 69.16 | 1,020,106 | +0.26(+0.38%) |
May 28, 2019 | 70.57 | 70.98 | 68.89 | 68.89 | 2,293,676 | -1.53(-2.17%) |
May 24, 2019 | 70.98 | 71.16 | 70.40 | 70.42 | 728,417 | -0.44(-0.63%) |
May 23, 2019 | 69.96 | 70.90 | 69.62 | 70.86 | 1,073,430 | +0.98(+1.40%) |
May 22, 2019 | 69.75 | 70.05 | 69.46 | 69.88 | 881,500 | +0.13(+0.19%) |
May 21, 2019 | 69.80 | 70.29 | 68.54 | 69.75 | 1,265,291 | +0.03(+0.04%) |
May 20, 2019 | 69.68 | 70.20 | 69.43 | 69.72 | 850,687 | +0.08(+0.12%) |
May 17, 2019 | 69.59 | 70.03 | 69.51 | 69.64 | 844,798 | -0.21(-0.30%) |
May 16, 2019 | 69.82 | 70.52 | 69.40 | 69.85 | 1,174,008 | +0.46(+0.67%) |
May 15, 2019 | 68.42 | 69.53 | 68.34 | 69.38 | 2,648,919 | +1.07(+1.57%) |
May 14, 2019 | 69.35 | 69.50 | 68.26 | 68.31 | 2,315,610 | -1.14(-1.65%) |
May 13, 2019 | 68.33 | 69.59 | 68.30 | 69.45 | 1,751,373 | +0.38(+0.54%) |
May 10, 2019 | 68.20 | 69.11 | 67.98 | 69.08 | 1,227,638 | +0.81(+1.18%) |
May 09, 2019 | 68.61 | 68.61 | 67.86 | 68.27 | 1,054,730 | -0.50(-0.72%) |
May 08, 2019 | 68.41 | 69.25 | 68.03 | 68.77 | 1,112,563 | +0.28(+0.41%) |
May 07, 2019 | 69.26 | 69.62 | 68.12 | 68.48 | 1,435,063 | -0.91(-1.31%) |
May 06, 2019 | 69.57 | 70.02 | 68.20 | 69.40 | 1,907,662 | -0.46(-0.66%) |
May 03, 2019 | 69.29 | 69.99 | 68.97 | 69.86 | 988,411 | -0.30(-0.43%) |
May 02, 2019 | 68.97 | 70.26 | 68.53 | 70.16 | 1,679,033 | +0.96(+1.39%) |
May 01, 2019 | 69.85 | 70.47 | 69.10 | 69.20 | 1,845,203 | -1.23(-1.75%) |
Apr 30, 2019 | 69.42 | 70.46 | 69.21 | 70.43 | 1,454,275 | +1.09(+1.57%) |
Apr 29, 2019 | 69.51 | 69.79 | 69.16 | 69.34 | 915,197 | -0.31(-0.45%) |
Apr 26, 2019 | 69.41 | 69.75 | 69.22 | 69.65 | 971,171 | +0.68(+0.98%) |
Apr 25, 2019 | 68.79 | 69.25 | 68.37 | 68.97 | 1,031,713 | +0.11(+0.16%) |
Apr 24, 2019 | 68.71 | 69.29 | 68.70 | 68.86 | 1,887,103 | -0.15(-0.22%) |
Apr 23, 2019 | 69.09 | 69.49 | 68.67 | 69.01 | 1,084,173 | -0.29(-0.42%) |
Apr 22, 2019 | 69.53 | 69.86 | 68.99 | 69.30 | 935,157 | -0.08(-0.11%) |
Apr 18, 2019 | 69.16 | 69.51 | 68.96 | 69.38 | 1,443,029 | +0.17(+0.24%) |
Apr 17, 2019 | 69.42 | 69.51 | 68.95 | 69.21 | 1,186,040 | +0.08(+0.11%) |
Apr 16, 2019 | 69.42 | 69.67 | 68.74 | 69.13 | 1,070,306 | -0.19(-0.27%) |
Apr 15, 2019 | 69.64 | 70.00 | 69.22 | 69.32 | 1,129,406 | -0.11(-0.16%) |
Apr 12, 2019 | 69.08 | 69.67 | 68.89 | 69.43 | 756,100 | +0.18(+0.26%) |
Apr 11, 2019 | 68.87 | 69.27 | 68.43 | 69.26 | 1,185,642 | +0.45(+0.66%) |
Apr 10, 2019 | 68.88 | 69.19 | 68.39 | 68.80 | 1,039,647 | +0.20(+0.29%) |
Apr 09, 2019 | 67.99 | 68.69 | 67.85 | 68.61 | 1,243,716 | +0.61(+0.90%) |
Apr 08, 2019 | 67.97 | 68.17 | 67.27 | 68.00 | 1,199,324 | +0.05(+0.07%) |
Apr 05, 2019 | 68.17 | 68.35 | 67.43 | 67.95 | 993,625 | -0.32(-0.47%) |
Apr 04, 2019 | 67.85 | 68.46 | 67.49 | 68.27 | 1,964,328 | +0.48(+0.71%) |
Apr 03, 2019 | 67.38 | 67.86 | 66.92 | 67.79 | 1,490,156 | +0.12(+0.18%) |
Apr 02, 2019 | 67.55 | 68.12 | 67.14 | 67.67 | 2,110,448 | +0.04(+0.06%) |
Apr 01, 2019 | 66.80 | 67.69 | 66.15 | 67.63 | 2,110,781 | +0.70(+1.04%) |
Mar 29, 2019 | 67.84 | 67.84 | 66.48 | 66.93 | 2,829,763 | -0.68(-1.00%) |
Mar 28, 2019 | 65.41 | 67.74 | 65.41 | 67.61 | 3,465,386 | +2.44(+3.75%) |
Mar 27, 2019 | 64.43 | 65.25 | 64.10 | 65.17 | 1,919,839 | +0.55(+0.84%) |
Mar 26, 2019 | 64.32 | 65.35 | 64.21 | 64.62 | 1,645,573 | +0.71(+1.12%) |
Mar 25, 2019 | 63.08 | 64.25 | 62.84 | 63.91 | 1,394,222 | +0.86(+1.36%) |
Mar 22, 2019 | 62.82 | 63.36 | 62.50 | 63.05 | 1,468,250 | +0.31(+0.49%) |
Mar 21, 2019 | 61.86 | 62.85 | 61.81 | 62.74 | 1,282,076 | +0.89(+1.44%) |
Mar 20, 2019 | 62.53 | 62.53 | 61.70 | 61.85 | 2,028,974 | -0.53(-0.84%) |
Mar 19, 2019 | 62.69 | 62.69 | 61.94 | 62.38 | 1,198,498 | -0.45(-0.72%) |
Mar 18, 2019 | 63.22 | 63.43 | 62.58 | 62.83 | 821,439 | -0.51(-0.80%) |
Mar 15, 2019 | 62.87 | 63.39 | 62.87 | 63.34 | 1,730,145 | +0.44(+0.70%) |
Mar 14, 2019 | 62.87 | 63.16 | 62.49 | 62.89 | 808,069 | -0.01(-0.01%) |
Mar 13, 2019 | 62.62 | 63.29 | 62.62 | 62.90 | 1,250,626 | +0.51(+0.81%) |
Mar 12, 2019 | 62.56 | 62.83 | 62.30 | 62.40 | 1,226,121 | -0.05(-0.08%) |
Mar 11, 2019 | 61.78 | 62.59 | 61.64 | 62.44 | 883,316 | +0.75(+1.22%) |
Mar 08, 2019 | 61.71 | 61.91 | 61.31 | 61.69 | 882,525 | +0.02(+0.03%) |
Mar 07, 2019 | 61.33 | 62.24 | 61.33 | 61.67 | 1,009,214 | +0.25(+0.41%) |
Mar 06, 2019 | 61.58 | 61.78 | 61.08 | 61.42 | 1,593,086 | -0.25(-0.41%) |
Mar 05, 2019 | 62.02 | 62.25 | 61.67 | 61.67 | 1,128,396 | -0.24(-0.39%) |
Mar 04, 2019 | 61.93 | 61.93 | 61.04 | 61.92 | 1,327,780 | +0.29(+0.47%) |