Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 65.84 | 67.10 | 65.33 | 65.55 | 1,043,294 | -3.63(-5.24%) |
May 30, 2019 | 69.14 | 70.71 | 68.90 | 69.17 | 502,524 | +0.02(+0.03%) |
May 29, 2019 | 69.16 | 69.71 | 68.81 | 69.16 | 383,843 | -0.29(-0.42%) |
May 28, 2019 | 69.75 | 70.20 | 69.43 | 69.45 | 429,882 | -0.19(-0.28%) |
May 24, 2019 | 70.15 | 70.33 | 69.51 | 69.64 | 478,855 | +0.41(+0.59%) |
May 23, 2019 | 69.30 | 70.24 | 68.85 | 69.24 | 838,985 | -1.26(-1.79%) |
May 22, 2019 | 70.49 | 70.91 | 70.09 | 70.50 | 640,562 | -0.27(-0.38%) |
May 21, 2019 | 69.99 | 71.03 | 69.98 | 70.77 | 357,507 | +1.53(+2.21%) |
May 20, 2019 | 68.53 | 69.66 | 68.53 | 69.24 | 421,776 | +0.21(+0.31%) |
May 17, 2019 | 69.39 | 70.38 | 68.85 | 69.03 | 454,527 | -1.67(-2.36%) |
May 16, 2019 | 70.80 | 71.72 | 70.49 | 70.69 | 571,172 | +0.19(+0.27%) |
May 15, 2019 | 69.99 | 71.15 | 69.48 | 70.50 | 506,965 | +0.28(+0.39%) |
May 14, 2019 | 69.16 | 70.68 | 68.78 | 70.22 | 510,131 | +1.18(+1.71%) |
May 13, 2019 | 69.82 | 69.86 | 68.35 | 69.04 | 542,388 | -2.55(-3.56%) |
May 10, 2019 | 72.38 | 72.65 | 69.66 | 71.59 | 1,032,491 | -1.15(-1.58%) |
May 09, 2019 | 71.07 | 73.07 | 70.70 | 72.74 | 654,077 | +0.85(+1.19%) |
May 08, 2019 | 71.70 | 72.44 | 71.23 | 71.89 | 940,633 | +0.18(+0.26%) |
May 07, 2019 | 73.40 | 73.48 | 70.86 | 71.70 | 1,135,487 | -2.65(-3.57%) |
May 06, 2019 | 72.34 | 74.60 | 72.17 | 74.35 | 704,193 | -0.09(-0.12%) |
May 03, 2019 | 73.13 | 74.75 | 73.09 | 74.45 | 804,151 | +1.88(+2.59%) |
May 02, 2019 | 73.84 | 73.95 | 72.28 | 72.56 | 802,518 | -1.54(-2.08%) |
May 01, 2019 | 75.42 | 77.86 | 73.92 | 74.11 | 1,318,302 | -1.67(-2.20%) |
Apr 30, 2019 | 74.14 | 75.94 | 72.20 | 75.78 | 1,136,991 | +1.88(+2.55%) |
Apr 29, 2019 | 73.65 | 74.25 | 73.20 | 73.89 | 558,401 | +0.47(+0.64%) |
Apr 26, 2019 | 72.24 | 73.50 | 71.84 | 73.43 | 353,137 | +1.39(+1.94%) |
Apr 25, 2019 | 73.61 | 73.61 | 71.64 | 72.03 | 415,348 | -2.02(-2.73%) |
Apr 24, 2019 | 74.50 | 74.74 | 73.84 | 74.05 | 309,943 | -0.51(-0.69%) |
Apr 23, 2019 | 74.89 | 75.17 | 74.17 | 74.56 | 549,286 | -0.42(-0.56%) |
Apr 22, 2019 | 74.81 | 75.40 | 74.56 | 74.99 | 386,025 | -0.28(-0.38%) |
Apr 18, 2019 | 75.06 | 75.69 | 74.75 | 75.27 | 515,864 | +0.59(+0.79%) |
Apr 17, 2019 | 75.05 | 75.05 | 74.18 | 74.68 | 583,904 | -0.29(-0.39%) |
Apr 16, 2019 | 73.67 | 75.07 | 73.49 | 74.98 | 370,997 | +1.53(+2.09%) |
Apr 15, 2019 | 73.74 | 73.90 | 72.78 | 73.44 | 420,349 | -0.13(-0.17%) |
Apr 12, 2019 | 73.48 | 73.89 | 72.78 | 73.57 | 524,147 | +0.58(+0.79%) |
Apr 11, 2019 | 71.88 | 73.05 | 71.88 | 73.00 | 391,124 | +1.12(+1.56%) |
Apr 10, 2019 | 71.80 | 72.27 | 71.53 | 71.88 | 548,232 | +0.38(+0.53%) |
Apr 09, 2019 | 72.40 | 72.45 | 71.34 | 71.50 | 455,730 | -1.43(-1.96%) |
Apr 08, 2019 | 72.35 | 73.08 | 71.95 | 72.93 | 489,141 | +0.15(+0.20%) |
Apr 05, 2019 | 72.52 | 73.18 | 72.34 | 72.78 | 453,520 | +0.28(+0.39%) |
Apr 04, 2019 | 72.00 | 72.97 | 71.54 | 72.50 | 537,696 | +0.38(+0.52%) |
Apr 03, 2019 | 71.19 | 72.69 | 70.97 | 72.12 | 1,051,929 | +1.52(+2.16%) |
Apr 02, 2019 | 70.78 | 70.85 | 70.18 | 70.60 | 317,365 | -0.12(-0.17%) |
Apr 01, 2019 | 69.47 | 70.85 | 69.47 | 70.72 | 535,163 | +1.79(+2.60%) |
Mar 29, 2019 | 68.37 | 69.10 | 68.21 | 68.93 | 502,458 | +1.27(+1.87%) |
Mar 28, 2019 | 67.33 | 68.05 | 66.58 | 67.66 | 1,066,630 | +0.54(+0.81%) |
Mar 27, 2019 | 67.91 | 68.31 | 66.83 | 67.12 | 747,473 | -0.78(-1.15%) |
Mar 26, 2019 | 68.05 | 68.91 | 67.16 | 67.90 | 560,280 | +0.40(+0.60%) |
Mar 25, 2019 | 66.52 | 68.17 | 66.27 | 67.50 | 528,646 | +1.09(+1.64%) |
Mar 22, 2019 | 68.55 | 68.65 | 66.06 | 66.41 | 507,799 | -2.75(-3.98%) |
Mar 21, 2019 | 67.49 | 69.44 | 67.49 | 69.16 | 590,654 | +1.28(+1.88%) |
Mar 20, 2019 | 68.90 | 68.90 | 67.49 | 67.89 | 565,153 | -1.38(-1.99%) |
Mar 19, 2019 | 70.64 | 70.92 | 69.02 | 69.26 | 404,948 | -0.75(-1.07%) |
Mar 18, 2019 | 69.23 | 70.06 | 69.08 | 70.01 | 571,579 | +0.97(+1.41%) |
Mar 15, 2019 | 69.73 | 70.44 | 68.93 | 69.04 | 1,169,496 | -0.52(-0.75%) |
Mar 14, 2019 | 69.93 | 70.10 | 68.31 | 69.56 | 911,973 | -0.59(-0.84%) |
Mar 13, 2019 | 71.14 | 71.48 | 69.89 | 70.15 | 899,769 | -0.90(-1.27%) |
Mar 12, 2019 | 72.12 | 72.37 | 70.64 | 71.05 | 753,962 | -0.97(-1.35%) |
Mar 11, 2019 | 71.09 | 72.07 | 70.39 | 72.02 | 422,515 | +0.79(+1.11%) |
Mar 08, 2019 | 70.67 | 71.27 | 70.32 | 71.23 | 349,105 | -0.17(-0.24%) |
Mar 07, 2019 | 71.26 | 71.54 | 69.97 | 71.41 | 625,978 | -0.07(-0.10%) |
Mar 06, 2019 | 72.82 | 73.01 | 70.83 | 71.48 | 1,032,254 | -1.42(-1.95%) |
Mar 05, 2019 | 73.04 | 73.74 | 72.82 | 72.90 | 876,548 | -0.34(-0.46%) |
Mar 04, 2019 | 73.00 | 73.88 | 72.43 | 73.24 | 767,034 | +0.49(+0.67%) |