Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.94 | 72.36 | 70.55 | 72.30 | 393,651 | +1.14(+1.60%) |
May 30, 2019 | 72.27 | 72.53 | 71.02 | 71.17 | 219,743 | -1.03(-1.42%) |
May 29, 2019 | 72.92 | 73.11 | 71.88 | 72.19 | 346,495 | -0.85(-1.16%) |
May 28, 2019 | 74.13 | 74.13 | 72.69 | 73.04 | 460,247 | -0.91(-1.23%) |
May 24, 2019 | 74.02 | 74.38 | 73.80 | 73.95 | 352,201 | +0.15(+0.21%) |
May 23, 2019 | 72.60 | 73.98 | 72.31 | 73.80 | 461,704 | +1.15(+1.58%) |
May 22, 2019 | 71.81 | 72.74 | 71.65 | 72.65 | 277,996 | +0.87(+1.22%) |
May 21, 2019 | 71.73 | 72.13 | 71.48 | 71.78 | 278,321 | +0.11(+0.15%) |
May 20, 2019 | 71.64 | 71.90 | 70.96 | 71.67 | 364,369 | +0.13(+0.18%) |
May 17, 2019 | 72.12 | 72.69 | 71.49 | 71.54 | 1,058,136 | -1.09(-1.50%) |
May 16, 2019 | 71.22 | 72.81 | 70.87 | 72.63 | 473,011 | +1.38(+1.94%) |
May 15, 2019 | 71.12 | 71.50 | 70.74 | 71.24 | 299,258 | +0.25(+0.36%) |
May 14, 2019 | 70.77 | 71.25 | 70.44 | 70.99 | 340,633 | +0.14(+0.20%) |
May 13, 2019 | 70.34 | 70.93 | 69.67 | 70.85 | 326,262 | +0.61(+0.86%) |
May 10, 2019 | 67.24 | 70.24 | 67.05 | 70.24 | 663,966 | +3.09(+4.60%) |
May 09, 2019 | 67.97 | 68.72 | 67.08 | 67.15 | 389,485 | -1.27(-1.86%) |
May 08, 2019 | 68.97 | 69.55 | 68.42 | 68.43 | 354,131 | -0.35(-0.52%) |
May 07, 2019 | 69.62 | 70.23 | 68.52 | 68.78 | 331,055 | -1.22(-1.75%) |
May 06, 2019 | 70.43 | 70.78 | 70.00 | 70.00 | 289,095 | -0.53(-0.75%) |
May 03, 2019 | 69.62 | 70.83 | 69.62 | 70.53 | 273,314 | +1.23(+1.78%) |
May 02, 2019 | 69.43 | 70.00 | 69.08 | 69.30 | 329,570 | -0.19(-0.27%) |
May 01, 2019 | 70.10 | 70.66 | 69.35 | 69.49 | 208,936 | -0.70(-1.00%) |
Apr 30, 2019 | 70.13 | 70.58 | 69.84 | 70.19 | 406,318 | +0.24(+0.34%) |
Apr 29, 2019 | 69.51 | 70.16 | 69.36 | 69.95 | 173,535 | +0.36(+0.52%) |
Apr 26, 2019 | 69.78 | 70.20 | 69.31 | 69.59 | 170,791 | -0.06(-0.08%) |
Apr 25, 2019 | 69.12 | 69.91 | 68.98 | 69.65 | 150,568 | +0.06(+0.08%) |
Apr 24, 2019 | 69.56 | 70.21 | 69.43 | 69.59 | 141,262 | +0.12(+0.17%) |
Apr 23, 2019 | 69.16 | 69.79 | 68.78 | 69.47 | 351,816 | +0.57(+0.82%) |
Apr 22, 2019 | 69.35 | 69.49 | 68.73 | 68.91 | 176,416 | -0.49(-0.71%) |
Apr 18, 2019 | 69.67 | 70.21 | 69.30 | 69.40 | 139,620 | -0.20(-0.29%) |
Apr 17, 2019 | 70.46 | 70.50 | 69.44 | 69.60 | 122,187 | -0.78(-1.10%) |
Apr 16, 2019 | 71.06 | 71.23 | 70.19 | 70.37 | 200,818 | -0.51(-0.71%) |
Apr 15, 2019 | 70.73 | 71.42 | 70.64 | 70.88 | 282,031 | +0.36(+0.51%) |
Apr 12, 2019 | 70.45 | 70.67 | 70.08 | 70.52 | 199,118 | +0.17(+0.24%) |
Apr 11, 2019 | 69.49 | 70.40 | 69.08 | 70.35 | 185,328 | +0.74(+1.07%) |
Apr 10, 2019 | 69.67 | 70.23 | 69.02 | 69.61 | 169,226 | +0.31(+0.45%) |
Apr 09, 2019 | 70.20 | 70.21 | 69.16 | 69.29 | 165,022 | -0.80(-1.14%) |
Apr 08, 2019 | 70.10 | 70.68 | 69.84 | 70.10 | 234,272 | -0.37(-0.53%) |
Apr 05, 2019 | 69.37 | 70.49 | 69.14 | 70.47 | 166,287 | +1.05(+1.51%) |
Apr 04, 2019 | 69.42 | 69.53 | 68.84 | 69.42 | 250,937 | +0.29(+0.41%) |
Apr 03, 2019 | 68.86 | 69.51 | 68.39 | 69.13 | 196,708 | +0.26(+0.38%) |
Apr 02, 2019 | 70.11 | 70.16 | 68.59 | 68.87 | 306,885 | -0.95(-1.37%) |
Apr 01, 2019 | 69.31 | 69.99 | 68.94 | 69.83 | 302,341 | +0.42(+0.61%) |
Mar 29, 2019 | 69.38 | 69.74 | 68.92 | 69.40 | 385,792 | -0.28(-0.40%) |
Mar 28, 2019 | 69.65 | 69.95 | 68.86 | 69.68 | 315,763 | -0.01(-0.01%) |
Mar 27, 2019 | 70.72 | 70.72 | 69.57 | 69.69 | 382,807 | -0.78(-1.10%) |
Mar 26, 2019 | 70.35 | 70.92 | 70.02 | 70.47 | 502,270 | +0.23(+0.32%) |
Mar 25, 2019 | 69.99 | 70.35 | 69.31 | 70.24 | 372,977 | +0.24(+0.34%) |
Mar 22, 2019 | 70.37 | 70.97 | 69.94 | 70.00 | 418,505 | -0.12(-0.17%) |
Mar 21, 2019 | 69.29 | 70.23 | 69.29 | 70.12 | 787,210 | +0.57(+0.83%) |
Mar 20, 2019 | 69.95 | 70.48 | 69.08 | 69.55 | 380,919 | -0.30(-0.43%) |
Mar 19, 2019 | 70.83 | 70.91 | 69.55 | 69.85 | 293,396 | -0.46(-0.66%) |
Mar 18, 2019 | 70.25 | 70.89 | 69.76 | 70.32 | 241,870 | +0.16(+0.23%) |
Mar 15, 2019 | 70.01 | 70.71 | 69.52 | 70.16 | 1,308,257 | +0.30(+0.43%) |
Mar 14, 2019 | 70.37 | 71.16 | 69.82 | 69.85 | 276,067 | -0.62(-0.89%) |
Mar 13, 2019 | 70.72 | 70.86 | 70.26 | 70.48 | 236,522 | -0.31(-0.44%) |
Mar 12, 2019 | 69.86 | 70.93 | 69.83 | 70.79 | 357,127 | +0.84(+1.21%) |
Mar 11, 2019 | 69.60 | 70.00 | 69.24 | 69.94 | 323,619 | +0.32(+0.46%) |
Mar 08, 2019 | 69.26 | 69.66 | 69.01 | 69.62 | 257,076 | +0.44(+0.63%) |
Mar 07, 2019 | 69.43 | 69.94 | 68.99 | 69.18 | 292,256 | -0.01(-0.01%) |
Mar 06, 2019 | 69.34 | 69.78 | 68.92 | 69.19 | 306,513 | -0.26(-0.38%) |
Mar 05, 2019 | 71.23 | 71.50 | 69.18 | 69.45 | 324,897 | -2.08(-2.91%) |
Mar 04, 2019 | 70.15 | 71.61 | 69.52 | 71.54 | 391,375 | +1.61(+2.30%) |