Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.04 | 71.35 | 70.28 | 71.13 | 313,247 | -0.38(-0.53%) |
May 30, 2019 | 71.65 | 72.08 | 71.22 | 71.51 | 268,937 | +0.02(+0.03%) |
May 29, 2019 | 71.65 | 71.65 | 70.42 | 71.49 | 511,357 | -0.44(-0.61%) |
May 28, 2019 | 72.50 | 73.05 | 71.70 | 71.93 | 740,739 | -0.51(-0.70%) |
May 24, 2019 | 72.33 | 72.98 | 72.10 | 72.44 | 397,674 | +0.77(+1.08%) |
May 23, 2019 | 73.29 | 73.29 | 71.04 | 71.67 | 470,579 | -0.74(-1.03%) |
May 22, 2019 | 70.10 | 73.14 | 70.10 | 72.41 | 867,308 | +2.53(+3.62%) |
May 21, 2019 | 68.58 | 69.89 | 68.40 | 69.88 | 347,469 | +1.91(+2.80%) |
May 20, 2019 | 68.35 | 68.59 | 67.55 | 67.97 | 309,696 | -0.58(-0.84%) |
May 17, 2019 | 68.59 | 69.22 | 68.23 | 68.55 | 378,128 | -0.68(-0.99%) |
May 16, 2019 | 68.63 | 69.50 | 68.16 | 69.23 | 361,394 | +0.70(+1.03%) |
May 15, 2019 | 67.52 | 68.67 | 67.07 | 68.53 | 271,449 | +0.44(+0.65%) |
May 14, 2019 | 67.66 | 68.43 | 67.32 | 68.09 | 325,413 | +0.65(+0.97%) |
May 13, 2019 | 68.00 | 68.09 | 66.87 | 67.44 | 402,669 | -2.05(-2.95%) |
May 10, 2019 | 68.54 | 69.50 | 68.15 | 69.49 | 392,046 | +0.51(+0.74%) |
May 09, 2019 | 68.78 | 69.25 | 67.85 | 68.98 | 320,028 | -0.29(-0.42%) |
May 08, 2019 | 68.95 | 69.63 | 68.78 | 69.27 | 743,790 | +0.31(+0.45%) |
May 07, 2019 | 69.26 | 69.78 | 68.51 | 68.96 | 375,201 | -0.89(-1.27%) |
May 06, 2019 | 68.45 | 70.72 | 68.45 | 69.85 | 531,550 | +0.15(+0.21%) |
May 03, 2019 | 69.38 | 70.06 | 69.22 | 69.70 | 384,268 | +0.55(+0.79%) |
May 02, 2019 | 68.50 | 69.32 | 68.45 | 69.16 | 257,058 | +0.28(+0.41%) |
May 01, 2019 | 69.21 | 69.92 | 68.72 | 68.87 | 550,193 | -0.08(-0.11%) |
Apr 30, 2019 | 69.00 | 69.23 | 68.17 | 68.95 | 520,790 | -0.23(-0.34%) |
Apr 29, 2019 | 69.52 | 69.76 | 68.98 | 69.18 | 344,913 | -0.10(-0.14%) |
Apr 26, 2019 | 69.25 | 69.36 | 68.55 | 69.28 | 591,320 | +0.32(+0.47%) |
Apr 25, 2019 | 66.66 | 69.38 | 65.68 | 68.96 | 904,349 | +2.16(+3.24%) |
Apr 24, 2019 | 69.29 | 70.95 | 66.78 | 66.79 | 1,237,215 | -1.10(-1.62%) |
Apr 23, 2019 | 67.12 | 67.96 | 66.64 | 67.90 | 509,680 | +1.32(+1.98%) |
Apr 22, 2019 | 66.48 | 66.59 | 66.15 | 66.58 | 279,364 | -0.13(-0.19%) |
Apr 18, 2019 | 66.46 | 66.78 | 66.11 | 66.71 | 191,158 | +0.18(+0.26%) |
Apr 17, 2019 | 67.50 | 67.59 | 66.36 | 66.53 | 308,887 | -0.58(-0.86%) |
Apr 16, 2019 | 67.19 | 67.37 | 66.94 | 67.11 | 220,894 | +0.10(+0.15%) |
Apr 15, 2019 | 67.26 | 67.55 | 66.68 | 67.01 | 363,437 | -0.27(-0.41%) |
Apr 12, 2019 | 67.07 | 67.57 | 66.88 | 67.28 | 293,096 | +0.56(+0.83%) |
Apr 11, 2019 | 66.32 | 66.81 | 66.11 | 66.73 | 537,397 | +0.42(+0.63%) |
Apr 10, 2019 | 66.57 | 66.57 | 65.77 | 66.31 | 359,848 | -0.23(-0.35%) |
Apr 09, 2019 | 67.42 | 67.53 | 66.45 | 66.54 | 358,467 | -1.36(-2.00%) |
Apr 08, 2019 | 66.84 | 67.97 | 66.51 | 67.90 | 508,098 | -0.57(-0.83%) |
Apr 05, 2019 | 68.26 | 68.58 | 68.21 | 68.46 | 239,153 | +0.30(+0.44%) |
Apr 04, 2019 | 67.77 | 68.48 | 67.77 | 68.16 | 346,023 | +0.38(+0.56%) |
Apr 03, 2019 | 68.72 | 68.77 | 67.53 | 67.78 | 257,743 | -0.61(-0.90%) |
Apr 02, 2019 | 68.70 | 68.83 | 68.35 | 68.39 | 336,434 | -0.26(-0.38%) |
Apr 01, 2019 | 68.05 | 68.69 | 67.64 | 68.66 | 889,350 | +1.22(+1.81%) |
Mar 29, 2019 | 67.64 | 67.94 | 67.26 | 67.44 | 385,906 | +0.18(+0.26%) |
Mar 28, 2019 | 66.60 | 67.35 | 66.42 | 67.26 | 361,162 | +0.80(+1.20%) |
Mar 27, 2019 | 65.97 | 66.74 | 65.97 | 66.46 | 445,688 | +0.54(+0.81%) |
Mar 26, 2019 | 66.18 | 66.39 | 65.56 | 65.93 | 673,234 | +0.17(+0.25%) |
Mar 25, 2019 | 65.66 | 66.92 | 65.48 | 65.76 | 332,538 | -0.03(-0.04%) |
Mar 22, 2019 | 67.02 | 67.22 | 65.75 | 65.79 | 295,967 | -1.49(-2.22%) |
Mar 21, 2019 | 66.88 | 67.82 | 66.69 | 67.28 | 566,072 | +0.13(+0.19%) |
Mar 20, 2019 | 67.52 | 67.90 | 67.15 | 67.16 | 343,920 | -0.57(-0.84%) |
Mar 19, 2019 | 68.15 | 68.34 | 67.47 | 67.72 | 337,264 | -0.41(-0.60%) |
Mar 18, 2019 | 67.32 | 68.28 | 67.00 | 68.13 | 516,883 | +0.68(+1.01%) |
Mar 15, 2019 | 67.12 | 67.76 | 66.59 | 67.45 | 1,082,549 | +0.45(+0.67%) |
Mar 14, 2019 | 67.38 | 67.38 | 66.48 | 67.00 | 605,802 | -0.47(-0.69%) |
Mar 13, 2019 | 68.26 | 68.64 | 67.12 | 67.47 | 646,006 | -0.76(-1.11%) |
Mar 12, 2019 | 67.57 | 68.28 | 67.09 | 68.23 | 760,181 | +0.39(+0.58%) |
Mar 11, 2019 | 65.82 | 67.84 | 63.98 | 67.84 | 1,149,656 | -0.20(-0.29%) |
Mar 08, 2019 | 68.29 | 68.36 | 67.50 | 68.03 | 400,571 | -0.65(-0.95%) |
Mar 07, 2019 | 68.58 | 68.88 | 67.75 | 68.69 | 407,047 | -0.04(-0.06%) |
Mar 06, 2019 | 68.92 | 69.64 | 68.66 | 68.73 | 350,117 | -0.75(-1.08%) |
Mar 05, 2019 | 69.86 | 70.22 | 69.41 | 69.48 | 269,689 | -0.34(-0.49%) |
Mar 04, 2019 | 70.99 | 71.04 | 69.57 | 69.82 | 429,487 | -1.02(-1.45%) |