Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.10 | 67.36 | 65.58 | 65.80 | 1,039,267 | -3.64(-5.24%) |
May 30, 2019 | 69.41 | 70.98 | 69.17 | 69.44 | 500,584 | +0.02(+0.03%) |
May 29, 2019 | 69.42 | 69.98 | 69.07 | 69.42 | 382,361 | -0.30(-0.42%) |
May 28, 2019 | 70.03 | 70.47 | 69.70 | 69.72 | 428,223 | -0.19(-0.28%) |
May 24, 2019 | 70.42 | 70.60 | 69.78 | 69.91 | 477,006 | +0.41(+0.59%) |
May 23, 2019 | 69.57 | 70.51 | 69.11 | 69.51 | 835,746 | -1.27(-1.79%) |
May 22, 2019 | 70.76 | 71.18 | 70.36 | 70.77 | 638,090 | -0.27(-0.38%) |
May 21, 2019 | 70.26 | 71.30 | 70.25 | 71.04 | 356,126 | +1.53(+2.21%) |
May 20, 2019 | 68.80 | 69.93 | 68.80 | 69.51 | 420,148 | +0.21(+0.31%) |
May 17, 2019 | 69.66 | 70.65 | 69.12 | 69.30 | 452,772 | -1.67(-2.36%) |
May 16, 2019 | 71.07 | 71.99 | 70.76 | 70.97 | 568,967 | +0.19(+0.27%) |
May 15, 2019 | 70.27 | 71.42 | 69.75 | 70.77 | 505,008 | +0.28(+0.39%) |
May 14, 2019 | 69.43 | 70.96 | 69.05 | 70.50 | 508,162 | +1.19(+1.71%) |
May 13, 2019 | 70.09 | 70.13 | 68.62 | 69.31 | 540,294 | -2.56(-3.56%) |
May 10, 2019 | 72.66 | 72.93 | 69.93 | 71.87 | 1,028,506 | -1.15(-1.58%) |
May 09, 2019 | 71.34 | 73.35 | 70.98 | 73.02 | 651,552 | +0.86(+1.19%) |
May 08, 2019 | 71.98 | 72.73 | 71.51 | 72.16 | 937,002 | +0.18(+0.26%) |
May 07, 2019 | 73.68 | 73.77 | 71.13 | 71.98 | 1,131,103 | -2.66(-3.57%) |
May 06, 2019 | 72.62 | 74.89 | 72.45 | 74.64 | 701,475 | -0.09(-0.12%) |
May 03, 2019 | 73.42 | 75.04 | 73.37 | 74.73 | 801,047 | +1.89(+2.59%) |
May 02, 2019 | 74.13 | 74.23 | 72.56 | 72.85 | 799,420 | -1.55(-2.08%) |
May 01, 2019 | 75.71 | 78.16 | 74.21 | 74.39 | 1,313,213 | -1.68(-2.20%) |
Apr 30, 2019 | 74.43 | 76.23 | 72.48 | 76.07 | 1,132,602 | +1.89(+2.55%) |
Apr 29, 2019 | 73.93 | 74.54 | 73.48 | 74.18 | 556,245 | +0.47(+0.64%) |
Apr 26, 2019 | 72.52 | 73.78 | 72.12 | 73.71 | 351,774 | +1.40(+1.94%) |
Apr 25, 2019 | 73.90 | 73.90 | 71.92 | 72.31 | 413,745 | -2.03(-2.73%) |
Apr 24, 2019 | 74.79 | 75.03 | 74.13 | 74.34 | 308,747 | -0.52(-0.69%) |
Apr 23, 2019 | 75.18 | 75.46 | 74.45 | 74.85 | 547,165 | -0.42(-0.56%) |
Apr 22, 2019 | 75.10 | 75.69 | 74.85 | 75.28 | 384,535 | -0.29(-0.38%) |
Apr 18, 2019 | 75.35 | 75.99 | 75.04 | 75.56 | 513,873 | +0.59(+0.79%) |
Apr 17, 2019 | 75.34 | 75.34 | 74.47 | 74.97 | 581,650 | -0.29(-0.39%) |
Apr 16, 2019 | 73.96 | 75.36 | 73.78 | 75.27 | 369,565 | +1.54(+2.09%) |
Apr 15, 2019 | 74.02 | 74.19 | 73.06 | 73.73 | 418,726 | -0.13(-0.17%) |
Apr 12, 2019 | 73.77 | 74.17 | 73.06 | 73.86 | 522,124 | +0.58(+0.79%) |
Apr 11, 2019 | 72.15 | 73.33 | 72.15 | 73.28 | 389,614 | +1.12(+1.56%) |
Apr 10, 2019 | 72.08 | 72.55 | 71.80 | 72.15 | 546,115 | +0.38(+0.53%) |
Apr 09, 2019 | 72.68 | 72.73 | 71.62 | 71.78 | 453,971 | -1.44(-1.96%) |
Apr 08, 2019 | 72.63 | 73.36 | 72.23 | 73.21 | 487,253 | +0.15(+0.20%) |
Apr 05, 2019 | 72.80 | 73.46 | 72.62 | 73.07 | 451,769 | +0.29(+0.39%) |
Apr 04, 2019 | 72.28 | 73.25 | 71.81 | 72.78 | 535,621 | +0.38(+0.52%) |
Apr 03, 2019 | 71.46 | 72.97 | 71.24 | 72.40 | 1,047,869 | +1.53(+2.16%) |
Apr 02, 2019 | 71.06 | 71.12 | 70.45 | 70.87 | 316,139 | -0.12(-0.17%) |
Apr 01, 2019 | 69.74 | 71.12 | 69.74 | 70.99 | 533,098 | +1.80(+2.60%) |
Mar 29, 2019 | 68.64 | 69.36 | 68.47 | 69.20 | 500,518 | +1.27(+1.87%) |
Mar 28, 2019 | 67.59 | 68.32 | 66.84 | 67.93 | 1,062,513 | +0.54(+0.81%) |
Mar 27, 2019 | 68.18 | 68.57 | 67.09 | 67.38 | 744,588 | -0.78(-1.15%) |
Mar 26, 2019 | 68.31 | 69.18 | 67.42 | 68.17 | 558,117 | +0.41(+0.60%) |
Mar 25, 2019 | 66.78 | 68.44 | 66.53 | 67.76 | 526,605 | +1.10(+1.64%) |
Mar 22, 2019 | 68.81 | 68.91 | 66.32 | 66.67 | 505,838 | -2.76(-3.98%) |
Mar 21, 2019 | 67.75 | 69.70 | 67.75 | 69.43 | 588,374 | +1.28(+1.88%) |
Mar 20, 2019 | 69.17 | 69.17 | 67.75 | 68.15 | 562,971 | -1.38(-1.99%) |
Mar 19, 2019 | 70.91 | 71.20 | 69.29 | 69.53 | 403,385 | -0.76(-1.07%) |
Mar 18, 2019 | 69.50 | 70.33 | 69.35 | 70.28 | 569,373 | +0.98(+1.41%) |
Mar 15, 2019 | 70.00 | 70.71 | 69.20 | 69.31 | 1,164,981 | -0.53(-0.75%) |
Mar 14, 2019 | 70.20 | 70.37 | 68.57 | 69.83 | 908,453 | -0.59(-0.84%) |
Mar 13, 2019 | 71.42 | 71.76 | 70.16 | 70.42 | 896,296 | -0.90(-1.27%) |
Mar 12, 2019 | 72.40 | 72.65 | 70.91 | 71.33 | 751,051 | -0.98(-1.35%) |
Mar 11, 2019 | 71.36 | 72.35 | 70.66 | 72.30 | 420,884 | +0.79(+1.11%) |
Mar 08, 2019 | 70.94 | 71.55 | 70.59 | 71.51 | 347,757 | -0.17(-0.24%) |
Mar 07, 2019 | 71.54 | 71.81 | 70.24 | 71.68 | 623,561 | -0.07(-0.10%) |
Mar 06, 2019 | 73.10 | 73.29 | 71.10 | 71.76 | 1,028,269 | -1.43(-1.95%) |
Mar 05, 2019 | 73.32 | 74.02 | 73.10 | 73.19 | 873,165 | -0.34(-0.46%) |
Mar 04, 2019 | 73.29 | 74.16 | 72.71 | 73.53 | 764,073 | +0.49(+0.67%) |