Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.38 | 65.51 | 65.07 | 65.13 | 408,200 | -0.82(-1.24%) |
May 30, 2019 | 65.92 | 66.18 | 65.69 | 65.95 | 276,433 | +0.17(+0.26%) |
May 29, 2019 | 65.68 | 65.89 | 65.38 | 65.78 | 329,214 | -0.19(-0.29%) |
May 28, 2019 | 66.88 | 67.07 | 65.97 | 65.97 | 325,783 | -0.87(-1.30%) |
May 24, 2019 | 66.83 | 67.13 | 66.60 | 66.84 | 386,000 | +0.17(+0.25%) |
May 23, 2019 | 66.99 | 66.99 | 66.31 | 66.67 | 419,577 | -0.68(-1.01%) |
May 22, 2019 | 67.31 | 67.46 | 67.12 | 67.35 | 275,449 | -0.10(-0.15%) |
May 21, 2019 | 67.18 | 67.54 | 67.13 | 67.45 | 289,199 | +0.62(+0.93%) |
May 20, 2019 | 66.78 | 67.14 | 66.66 | 66.83 | 243,602 | -0.20(-0.30%) |
May 17, 2019 | 66.99 | 67.51 | 66.88 | 67.03 | 388,900 | -0.34(-0.50%) |
May 16, 2019 | 67.21 | 67.71 | 67.06 | 67.37 | 380,163 | +0.44(+0.66%) |
May 15, 2019 | 66.36 | 67.12 | 66.30 | 66.93 | 521,374 | +0.21(+0.31%) |
May 14, 2019 | 66.60 | 67.13 | 66.43 | 66.72 | 640,926 | +0.37(+0.56%) |
May 13, 2019 | 66.69 | 66.93 | 66.04 | 66.35 | 692,202 | -1.35(-1.99%) |
May 10, 2019 | 67.16 | 67.84 | 66.43 | 67.70 | 743,400 | +0.36(+0.53%) |
May 09, 2019 | 66.99 | 67.43 | 66.54 | 67.34 | 707,701 | -0.08(-0.12%) |
May 08, 2019 | 67.41 | 67.79 | 67.22 | 67.42 | 598,645 | -0.03(-0.04%) |
May 07, 2019 | 68.01 | 68.01 | 67.02 | 67.45 | 774,438 | -1.04(-1.52%) |
May 06, 2019 | 67.90 | 68.58 | 67.83 | 68.49 | 494,971 | -0.35(-0.51%) |
May 03, 2019 | 68.59 | 68.87 | 68.48 | 68.84 | 301,800 | +0.56(+0.82%) |
May 02, 2019 | 68.03 | 68.30 | 67.77 | 68.28 | 467,970 | +0.22(+0.32%) |
May 01, 2019 | 68.95 | 68.95 | 68.06 | 68.06 | 745,024 | -0.86(-1.25%) |
Apr 30, 2019 | 68.61 | 69.02 | 68.41 | 68.92 | 393,401 | +0.31(+0.45%) |
Apr 29, 2019 | 68.62 | 68.73 | 68.50 | 68.61 | 284,971 | +0.03(+0.04%) |
Apr 26, 2019 | 68.28 | 68.60 | 68.17 | 68.58 | 303,900 | +0.32(+0.47%) |
Apr 25, 2019 | 68.42 | 68.42 | 67.90 | 68.26 | 344,307 | -0.43(-0.63%) |
Apr 24, 2019 | 68.82 | 68.92 | 68.63 | 68.69 | 362,320 | -0.05(-0.07%) |
Apr 23, 2019 | 68.45 | 68.87 | 68.30 | 68.74 | 381,446 | +0.37(+0.54%) |
Apr 22, 2019 | 68.54 | 68.58 | 68.27 | 68.37 | 440,848 | -0.27(-0.39%) |
Apr 18, 2019 | 68.71 | 68.74 | 68.34 | 68.64 | 371,100 | +0.12(+0.18%) |
Apr 17, 2019 | 69.01 | 69.06 | 68.43 | 68.52 | 384,545 | -0.28(-0.41%) |
Apr 16, 2019 | 68.96 | 69.00 | 68.66 | 68.80 | 310,344 | +0.18(+0.26%) |
Apr 15, 2019 | 68.77 | 68.79 | 68.52 | 68.62 | 338,904 | -0.05(-0.07%) |
Apr 12, 2019 | 68.58 | 68.67 | 68.40 | 68.67 | 356,300 | +0.35(+0.51%) |
Apr 11, 2019 | 68.19 | 68.40 | 68.09 | 68.32 | 360,394 | +0.21(+0.31%) |
Apr 10, 2019 | 68.08 | 68.13 | 67.85 | 68.11 | 446,873 | +0.16(+0.24%) |
Apr 09, 2019 | 68.41 | 68.43 | 67.83 | 67.95 | 336,456 | -0.71(-1.03%) |
Apr 08, 2019 | 68.65 | 68.67 | 68.36 | 68.66 | 403,259 | +0.01(+0.01%) |
Apr 05, 2019 | 68.49 | 68.68 | 68.38 | 68.65 | 394,500 | +0.32(+0.47%) |
Apr 04, 2019 | 68.12 | 68.34 | 68.03 | 68.33 | 460,226 | +0.27(+0.40%) |
Apr 03, 2019 | 68.31 | 68.31 | 67.86 | 68.06 | 559,538 | +0.01(+0.01%) |
Apr 02, 2019 | 68.33 | 68.38 | 67.90 | 68.05 | 557,775 | -0.30(-0.44%) |
Apr 01, 2019 | 68.16 | 68.40 | 68.04 | 68.35 | 543,679 | +0.57(+0.84%) |
Mar 29, 2019 | 67.60 | 67.82 | 67.43 | 67.78 | 706,400 | +0.49(+0.73%) |
Mar 28, 2019 | 66.98 | 67.38 | 66.90 | 67.29 | 534,877 | +0.45(+0.67%) |
Mar 27, 2019 | 66.85 | 67.04 | 66.44 | 66.84 | 988,623 | +0.03(+0.04%) |
Mar 26, 2019 | 66.61 | 66.98 | 66.48 | 66.81 | 650,100 | +0.63(+0.95%) |
Mar 25, 2019 | 66.14 | 66.46 | 65.92 | 66.18 | 1,162,555 | +0.06(+0.09%) |
Mar 22, 2019 | 66.96 | 67.02 | 66.08 | 66.12 | 927,900 | -1.11(-1.65%) |
Mar 21, 2019 | 66.34 | 67.34 | 66.26 | 67.23 | 477,044 | +0.75(+1.13%) |
Mar 20, 2019 | 66.94 | 66.99 | 66.26 | 66.48 | 903,398 | -0.69(-1.03%) |
Mar 19, 2019 | 67.46 | 67.60 | 66.93 | 67.17 | 524,523 | -0.03(-0.04%) |
Mar 18, 2019 | 67.03 | 67.23 | 66.86 | 67.20 | 262,461 | +0.30(+0.45%) |
Mar 15, 2019 | 66.81 | 67.13 | 66.75 | 66.90 | 512,700 | +0.16(+0.24%) |
Mar 14, 2019 | 66.81 | 66.83 | 66.50 | 66.74 | 414,756 | -0.10(-0.15%) |
Mar 13, 2019 | 66.60 | 67.01 | 66.60 | 66.84 | 459,077 | +0.40(+0.60%) |
Mar 12, 2019 | 66.49 | 66.60 | 66.33 | 66.44 | 704,414 | +0.12(+0.18%) |
Mar 11, 2019 | 65.70 | 66.33 | 65.64 | 66.32 | 505,418 | +0.86(+1.31%) |
Mar 08, 2019 | 65.35 | 65.55 | 65.06 | 65.46 | 639,100 | -0.19(-0.29%) |
Mar 07, 2019 | 66.01 | 66.20 | 65.48 | 65.65 | 1,298,496 | -0.48(-0.73%) |
Mar 06, 2019 | 66.52 | 66.61 | 66.06 | 66.13 | 677,833 | -0.37(-0.56%) |
Mar 05, 2019 | 66.77 | 66.78 | 66.50 | 66.50 | 510,220 | -0.16(-0.24%) |
Mar 04, 2019 | 67.11 | 67.20 | 66.13 | 66.66 | 1,131,630 | -0.24(-0.36%) |