Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.05 | 74.71 | 71.73 | 73.24 | 403,100 | -0.93(-1.25%) |
May 30, 2019 | 74.00 | 75.31 | 73.54 | 74.17 | 423,148 | +0.18(+0.24%) |
May 29, 2019 | 73.62 | 74.36 | 72.42 | 73.99 | 405,662 | -0.06(-0.08%) |
May 28, 2019 | 74.29 | 75.50 | 73.82 | 74.05 | 251,909 | +0.16(+0.22%) |
May 24, 2019 | 72.90 | 73.99 | 72.37 | 73.89 | 260,600 | +1.36(+1.88%) |
May 23, 2019 | 73.59 | 73.96 | 71.60 | 72.53 | 222,488 | -1.92(-2.58%) |
May 22, 2019 | 72.09 | 74.58 | 72.09 | 74.45 | 238,643 | +2.08(+2.87%) |
May 21, 2019 | 71.92 | 72.89 | 71.92 | 72.37 | 167,573 | +0.95(+1.33%) |
May 20, 2019 | 71.50 | 72.47 | 70.88 | 71.42 | 184,801 | -0.76(-1.05%) |
May 17, 2019 | 72.82 | 73.92 | 72.00 | 72.18 | 190,600 | -1.34(-1.82%) |
May 16, 2019 | 72.60 | 74.44 | 72.60 | 73.52 | 293,661 | +1.15(+1.59%) |
May 15, 2019 | 70.78 | 72.76 | 70.78 | 72.37 | 278,157 | +0.87(+1.22%) |
May 14, 2019 | 70.52 | 71.75 | 70.10 | 71.50 | 156,272 | +1.39(+1.98%) |
May 13, 2019 | 70.81 | 71.48 | 69.79 | 70.11 | 403,046 | -2.37(-3.27%) |
May 10, 2019 | 70.82 | 72.49 | 70.38 | 72.48 | 669,700 | +1.47(+2.07%) |
May 09, 2019 | 68.17 | 71.04 | 68.04 | 71.01 | 546,123 | +1.69(+2.44%) |
May 08, 2019 | 72.94 | 72.95 | 68.28 | 69.32 | 921,163 | -3.56(-4.88%) |
May 07, 2019 | 73.37 | 74.38 | 72.25 | 72.88 | 833,783 | -1.10(-1.49%) |
May 06, 2019 | 73.25 | 74.86 | 72.92 | 73.98 | 358,648 | -1.14(-1.52%) |
May 03, 2019 | 74.72 | 75.24 | 73.64 | 75.12 | 163,300 | +1.05(+1.42%) |
May 02, 2019 | 73.65 | 74.57 | 73.53 | 74.07 | 241,829 | +0.47(+0.64%) |
May 01, 2019 | 75.65 | 75.65 | 73.14 | 73.60 | 365,558 | -1.82(-2.41%) |
Apr 30, 2019 | 75.60 | 75.98 | 74.31 | 75.42 | 333,735 | +0.00(+0.00%) |
Apr 29, 2019 | 74.77 | 76.08 | 74.59 | 75.42 | 448,302 | +0.90(+1.21%) |
Apr 26, 2019 | 74.07 | 75.00 | 73.28 | 74.52 | 262,600 | +0.48(+0.65%) |
Apr 25, 2019 | 73.47 | 74.34 | 72.56 | 74.04 | 261,296 | +0.67(+0.91%) |
Apr 24, 2019 | 72.57 | 74.55 | 72.54 | 73.37 | 569,944 | +1.12(+1.55%) |
Apr 23, 2019 | 70.38 | 72.65 | 70.19 | 72.25 | 756,021 | +2.22(+3.17%) |
Apr 22, 2019 | 68.53 | 70.19 | 68.45 | 70.03 | 264,517 | +1.44(+2.10%) |
Apr 18, 2019 | 68.85 | 69.05 | 67.43 | 68.59 | 203,100 | -0.44(-0.64%) |
Apr 17, 2019 | 69.77 | 69.77 | 68.21 | 69.03 | 297,187 | -0.58(-0.83%) |
Apr 16, 2019 | 69.95 | 70.33 | 69.30 | 69.61 | 256,365 | +0.06(+0.09%) |
Apr 15, 2019 | 68.84 | 69.78 | 68.51 | 69.55 | 176,857 | +0.81(+1.18%) |
Apr 12, 2019 | 68.56 | 68.81 | 67.69 | 68.74 | 177,300 | +0.52(+0.76%) |
Apr 11, 2019 | 68.32 | 68.69 | 67.78 | 68.22 | 249,214 | +0.11(+0.16%) |
Apr 10, 2019 | 67.40 | 68.31 | 67.08 | 68.11 | 340,146 | +1.12(+1.67%) |
Apr 09, 2019 | 66.35 | 67.47 | 66.08 | 66.99 | 222,101 | +0.47(+0.71%) |
Apr 08, 2019 | 66.58 | 66.87 | 65.47 | 66.52 | 114,643 | -0.14(-0.21%) |
Apr 05, 2019 | 66.39 | 66.75 | 65.54 | 66.66 | 256,200 | +0.45(+0.68%) |
Apr 04, 2019 | 67.96 | 68.25 | 65.00 | 66.21 | 462,251 | -1.85(-2.72%) |
Apr 03, 2019 | 68.89 | 69.97 | 67.97 | 68.06 | 373,277 | -2.40(-3.41%) |
Apr 02, 2019 | 69.98 | 70.55 | 68.94 | 70.46 | 169,618 | +0.75(+1.08%) |
Apr 01, 2019 | 69.85 | 70.19 | 68.89 | 69.71 | 158,159 | +0.45(+0.65%) |
Mar 29, 2019 | 69.87 | 69.87 | 69.06 | 69.26 | 301,900 | +0.06(+0.09%) |
Mar 28, 2019 | 68.58 | 69.38 | 67.86 | 69.20 | 249,265 | +0.79(+1.15%) |
Mar 27, 2019 | 69.43 | 70.05 | 67.69 | 68.41 | 175,895 | -1.18(-1.70%) |
Mar 26, 2019 | 69.37 | 70.36 | 69.01 | 69.59 | 166,824 | +0.84(+1.22%) |
Mar 25, 2019 | 68.19 | 69.42 | 68.00 | 68.75 | 236,068 | +0.31(+0.45%) |
Mar 22, 2019 | 70.28 | 71.28 | 68.39 | 68.44 | 221,500 | -2.35(-3.32%) |
Mar 21, 2019 | 69.36 | 71.54 | 69.36 | 70.79 | 206,614 | +1.19(+1.71%) |
Mar 20, 2019 | 69.51 | 70.70 | 69.08 | 69.60 | 199,775 | +0.15(+0.22%) |
Mar 19, 2019 | 69.50 | 70.00 | 68.39 | 69.45 | 273,167 | +0.45(+0.65%) |
Mar 18, 2019 | 68.44 | 69.29 | 67.97 | 69.00 | 184,497 | +0.75(+1.10%) |
Mar 15, 2019 | 67.87 | 69.21 | 67.13 | 68.25 | 539,900 | +0.25(+0.37%) |
Mar 14, 2019 | 68.06 | 68.84 | 67.81 | 68.00 | 478,847 | -0.24(-0.35%) |
Mar 13, 2019 | 69.65 | 70.09 | 68.10 | 68.24 | 334,869 | -1.41(-2.02%) |
Mar 12, 2019 | 69.23 | 69.70 | 67.90 | 69.65 | 479,592 | +0.48(+0.69%) |
Mar 11, 2019 | 68.60 | 70.14 | 68.60 | 69.17 | 360,142 | +0.76(+1.11%) |
Mar 08, 2019 | 67.10 | 68.50 | 66.94 | 68.41 | 253,900 | +0.94(+1.39%) |
Mar 07, 2019 | 67.13 | 68.12 | 67.06 | 67.47 | 266,328 | +0.42(+0.63%) |
Mar 06, 2019 | 68.10 | 68.71 | 66.25 | 67.05 | 338,870 | -1.20(-1.76%) |
Mar 05, 2019 | 68.94 | 69.42 | 68.18 | 68.25 | 255,319 | -0.83(-1.20%) |
Mar 04, 2019 | 71.60 | 71.76 | 66.50 | 69.08 | 642,480 | -1.92(-2.70%) |