Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.84 | 71.36 | 70.76 | 71.33 | 771,645 | +0.89(+1.26%) |
May 30, 2019 | 69.98 | 70.45 | 69.77 | 70.45 | 226,352 | +0.58(+0.83%) |
May 29, 2019 | 70.18 | 70.30 | 69.82 | 69.86 | 472,036 | +0.18(+0.27%) |
May 28, 2019 | 69.45 | 69.75 | 69.34 | 69.68 | 1,332,129 | +0.54(+0.78%) |
May 24, 2019 | 69.05 | 69.17 | 68.96 | 69.14 | 140,949 | +0.03(+0.04%) |
May 23, 2019 | 68.68 | 69.33 | 68.68 | 69.12 | 142,954 | +0.77(+1.12%) |
May 22, 2019 | 68.07 | 68.40 | 68.05 | 68.35 | 126,909 | +0.38(+0.56%) |
May 21, 2019 | 68.02 | 68.06 | 67.87 | 67.97 | 199,804 | -0.12(-0.18%) |
May 20, 2019 | 68.29 | 68.41 | 68.04 | 68.09 | 98,581 | -0.15(-0.22%) |
May 17, 2019 | 68.37 | 68.37 | 68.08 | 68.24 | 152,193 | +0.19(+0.28%) |
May 16, 2019 | 68.11 | 68.14 | 67.98 | 68.05 | 114,874 | -0.22(-0.33%) |
May 15, 2019 | 68.33 | 68.34 | 68.09 | 68.28 | 133,191 | +0.42(+0.62%) |
May 14, 2019 | 67.96 | 68.03 | 67.81 | 67.86 | 276,618 | -0.22(-0.32%) |
May 13, 2019 | 67.89 | 68.18 | 67.82 | 68.08 | 162,428 | +0.57(+0.85%) |
May 10, 2019 | 67.59 | 67.89 | 67.47 | 67.50 | 471,914 | -0.11(-0.16%) |
May 09, 2019 | 67.75 | 67.84 | 67.40 | 67.61 | 74,035 | +0.27(+0.41%) |
May 08, 2019 | 67.77 | 67.83 | 67.32 | 67.34 | 100,819 | -0.33(-0.48%) |
May 07, 2019 | 67.43 | 67.75 | 67.37 | 67.66 | 161,735 | +0.53(+0.79%) |
May 06, 2019 | 67.32 | 67.35 | 67.13 | 67.13 | 486,970 | +0.17(+0.25%) |
May 03, 2019 | 66.98 | 67.06 | 66.82 | 66.97 | 87,000 | +0.22(+0.33%) |
May 02, 2019 | 66.96 | 67.03 | 66.64 | 66.75 | 93,426 | -0.33(-0.49%) |
May 01, 2019 | 66.98 | 67.39 | 66.92 | 67.07 | 473,916 | +0.23(+0.34%) |
Apr 30, 2019 | 66.47 | 66.89 | 66.43 | 66.84 | 127,260 | +0.35(+0.53%) |
Apr 29, 2019 | 66.57 | 66.66 | 66.42 | 66.49 | 202,437 | -0.40(-0.59%) |
Apr 26, 2019 | 66.98 | 67.01 | 66.84 | 66.89 | 215,143 | +0.22(+0.33%) |
Apr 25, 2019 | 66.76 | 66.81 | 66.53 | 66.67 | 73,966 | -0.08(-0.12%) |
Apr 24, 2019 | 66.56 | 66.79 | 66.54 | 66.75 | 141,213 | +0.53(+0.80%) |
Apr 23, 2019 | 66.26 | 66.31 | 66.17 | 66.22 | 131,575 | +0.14(+0.21%) |
Apr 22, 2019 | 66.20 | 66.23 | 66.07 | 66.08 | 151,580 | -0.32(-0.48%) |
Apr 18, 2019 | 66.37 | 66.50 | 66.37 | 66.40 | 104,270 | +0.29(+0.44%) |
Apr 17, 2019 | 66.04 | 66.24 | 66.00 | 66.11 | 218,757 | +0.04(+0.05%) |
Apr 16, 2019 | 66.23 | 66.28 | 66.03 | 66.07 | 124,777 | -0.37(-0.56%) |
Apr 15, 2019 | 66.37 | 66.47 | 66.36 | 66.44 | 153,673 | +0.15(+0.23%) |
Apr 12, 2019 | 66.43 | 66.49 | 66.28 | 66.29 | 219,468 | -0.47(-0.70%) |
Apr 11, 2019 | 66.98 | 67.04 | 66.69 | 66.76 | 102,297 | -0.36(-0.54%) |
Apr 10, 2019 | 67.17 | 67.25 | 67.05 | 67.12 | 191,927 | +0.13(+0.20%) |
Apr 09, 2019 | 67.13 | 67.18 | 66.90 | 66.98 | 162,140 | +0.21(+0.32%) |
Apr 08, 2019 | 66.88 | 66.96 | 66.76 | 66.77 | 106,589 | -0.21(-0.31%) |
Apr 05, 2019 | 66.80 | 67.08 | 66.80 | 66.98 | 191,807 | +0.04(+0.07%) |
Apr 04, 2019 | 66.81 | 66.94 | 66.72 | 66.94 | 319,046 | +0.22(+0.33%) |
Apr 03, 2019 | 66.79 | 66.91 | 66.68 | 66.72 | 227,589 | -0.62(-0.93%) |
Apr 02, 2019 | 67.27 | 67.38 | 67.12 | 67.34 | 273,757 | +0.21(+0.31%) |
Apr 01, 2019 | 67.70 | 67.71 | 67.08 | 67.13 | 670,313 | -1.02(-1.50%) |
Mar 29, 2019 | 67.75 | 68.16 | 67.74 | 68.16 | 928,026 | -0.03(-0.04%) |
Mar 28, 2019 | 68.04 | 68.29 | 67.94 | 68.18 | 742,863 | +0.23(+0.34%) |
Mar 27, 2019 | 67.64 | 68.09 | 67.58 | 67.95 | 311,386 | +0.56(+0.83%) |
Mar 26, 2019 | 67.24 | 67.53 | 67.21 | 67.39 | 357,143 | -0.04(-0.05%) |
Mar 25, 2019 | 67.31 | 67.88 | 67.12 | 67.43 | 636,574 | +0.07(+0.10%) |
Mar 22, 2019 | 66.99 | 67.53 | 66.92 | 67.36 | 630,131 | +1.04(+1.57%) |
Mar 21, 2019 | 66.34 | 66.38 | 66.23 | 66.31 | 98,832 | +0.14(+0.21%) |
Mar 20, 2019 | 65.68 | 66.21 | 65.66 | 66.17 | 236,901 | +0.64(+0.98%) |
Mar 19, 2019 | 65.33 | 65.60 | 65.24 | 65.53 | 112,973 | -0.12(-0.19%) |
Mar 18, 2019 | 65.60 | 65.75 | 65.55 | 65.66 | 150,883 | -0.02(-0.03%) |
Mar 15, 2019 | 65.69 | 65.79 | 65.51 | 65.67 | 77,126 | +0.38(+0.58%) |
Mar 14, 2019 | 65.67 | 65.67 | 65.24 | 65.30 | 823,054 | -0.42(-0.64%) |
Mar 13, 2019 | 65.65 | 65.81 | 65.62 | 65.72 | 178,402 | -0.12(-0.19%) |
Mar 12, 2019 | 65.42 | 65.92 | 65.41 | 65.84 | 143,088 | +0.48(+0.74%) |
Mar 11, 2019 | 65.48 | 65.50 | 65.28 | 65.36 | 192,661 | -0.24(-0.36%) |
Mar 08, 2019 | 65.37 | 65.64 | 65.22 | 65.60 | 322,881 | +0.28(+0.43%) |
Mar 07, 2019 | 65.11 | 65.43 | 65.09 | 65.32 | 191,855 | +0.38(+0.58%) |
Mar 06, 2019 | 64.73 | 65.04 | 64.71 | 64.94 | 232,625 | +0.25(+0.39%) |
Mar 05, 2019 | 64.37 | 64.69 | 64.37 | 64.68 | 135,961 | +0.13(+0.20%) |
Mar 04, 2019 | 64.36 | 64.62 | 64.25 | 64.55 | 213,264 | +0.51(+0.79%) |