Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.88 | 71.19 | 70.12 | 70.97 | 313,958 | -0.38(-0.53%) |
May 30, 2019 | 71.48 | 71.92 | 71.06 | 71.35 | 269,547 | +0.02(+0.03%) |
May 29, 2019 | 71.48 | 71.48 | 70.26 | 71.33 | 512,517 | -0.44(-0.61%) |
May 28, 2019 | 72.33 | 72.89 | 71.53 | 71.77 | 742,419 | -0.51(-0.70%) |
May 24, 2019 | 72.17 | 72.81 | 71.93 | 72.27 | 398,576 | +0.77(+1.08%) |
May 23, 2019 | 73.12 | 73.12 | 70.88 | 71.50 | 471,646 | -0.74(-1.03%) |
May 22, 2019 | 69.94 | 72.98 | 69.94 | 72.25 | 869,275 | +2.53(+3.62%) |
May 21, 2019 | 68.42 | 69.73 | 68.25 | 69.72 | 348,257 | +1.90(+2.80%) |
May 20, 2019 | 68.20 | 68.44 | 67.40 | 67.82 | 310,399 | -0.58(-0.84%) |
May 17, 2019 | 68.43 | 69.07 | 68.08 | 68.39 | 378,985 | -0.68(-0.99%) |
May 16, 2019 | 68.47 | 69.34 | 68.00 | 69.08 | 362,214 | +0.70(+1.03%) |
May 15, 2019 | 67.37 | 68.51 | 66.92 | 68.37 | 272,064 | +0.44(+0.65%) |
May 14, 2019 | 67.51 | 68.28 | 67.17 | 67.94 | 326,151 | +0.65(+0.97%) |
May 13, 2019 | 67.85 | 67.94 | 66.72 | 67.28 | 403,582 | -2.05(-2.95%) |
May 10, 2019 | 68.38 | 69.34 | 67.99 | 69.33 | 392,935 | +0.51(+0.74%) |
May 09, 2019 | 68.63 | 69.10 | 67.69 | 68.82 | 320,754 | -0.29(-0.42%) |
May 08, 2019 | 68.79 | 69.48 | 68.63 | 69.12 | 745,477 | +0.31(+0.45%) |
May 07, 2019 | 69.11 | 69.62 | 68.36 | 68.80 | 376,052 | -0.89(-1.27%) |
May 06, 2019 | 68.30 | 70.56 | 68.30 | 69.69 | 532,755 | +0.15(+0.21%) |
May 03, 2019 | 69.22 | 69.91 | 69.06 | 69.54 | 385,140 | +0.55(+0.79%) |
May 02, 2019 | 68.35 | 69.16 | 68.30 | 69.00 | 257,641 | +0.28(+0.41%) |
May 01, 2019 | 69.06 | 69.77 | 68.56 | 68.72 | 551,441 | -0.08(-0.11%) |
Apr 30, 2019 | 68.84 | 69.08 | 68.02 | 68.79 | 521,971 | -0.23(-0.34%) |
Apr 29, 2019 | 69.36 | 69.60 | 68.82 | 69.03 | 345,695 | -0.10(-0.14%) |
Apr 26, 2019 | 69.10 | 69.20 | 68.39 | 69.12 | 592,661 | +0.32(+0.47%) |
Apr 25, 2019 | 66.51 | 69.22 | 65.53 | 68.80 | 906,399 | +2.16(+3.24%) |
Apr 24, 2019 | 69.13 | 70.79 | 66.62 | 66.64 | 1,240,021 | -1.10(-1.62%) |
Apr 23, 2019 | 66.96 | 67.81 | 66.49 | 67.74 | 510,835 | +1.31(+1.98%) |
Apr 22, 2019 | 66.33 | 66.44 | 66.00 | 66.43 | 279,998 | -0.13(-0.19%) |
Apr 18, 2019 | 66.31 | 66.63 | 65.96 | 66.56 | 191,592 | +0.18(+0.26%) |
Apr 17, 2019 | 67.34 | 67.44 | 66.21 | 66.38 | 309,588 | -0.57(-0.86%) |
Apr 16, 2019 | 67.04 | 67.22 | 66.79 | 66.95 | 221,395 | +0.10(+0.15%) |
Apr 15, 2019 | 67.11 | 67.39 | 66.53 | 66.86 | 364,261 | -0.27(-0.41%) |
Apr 12, 2019 | 66.92 | 67.41 | 66.73 | 67.13 | 293,761 | +0.55(+0.83%) |
Apr 11, 2019 | 66.17 | 66.66 | 65.96 | 66.58 | 538,615 | +0.42(+0.63%) |
Apr 10, 2019 | 66.42 | 66.42 | 65.62 | 66.16 | 360,664 | -0.23(-0.35%) |
Apr 09, 2019 | 67.27 | 67.38 | 66.30 | 66.39 | 359,280 | -1.35(-2.00%) |
Apr 08, 2019 | 66.69 | 67.82 | 66.36 | 67.74 | 509,251 | -0.56(-0.83%) |
Apr 05, 2019 | 68.10 | 68.42 | 68.05 | 68.31 | 239,695 | +0.30(+0.44%) |
Apr 04, 2019 | 67.62 | 68.33 | 67.62 | 68.01 | 346,808 | +0.38(+0.56%) |
Apr 03, 2019 | 68.56 | 68.62 | 67.37 | 67.63 | 258,327 | -0.61(-0.90%) |
Apr 02, 2019 | 68.54 | 68.68 | 68.19 | 68.24 | 337,197 | -0.26(-0.38%) |
Apr 01, 2019 | 67.90 | 68.53 | 67.49 | 68.50 | 891,367 | +1.22(+1.81%) |
Mar 29, 2019 | 67.49 | 67.78 | 67.11 | 67.29 | 386,782 | +0.18(+0.26%) |
Mar 28, 2019 | 66.45 | 67.20 | 66.27 | 67.11 | 361,981 | +0.80(+1.20%) |
Mar 27, 2019 | 65.82 | 66.59 | 65.82 | 66.31 | 446,698 | +0.54(+0.81%) |
Mar 26, 2019 | 66.03 | 66.23 | 65.41 | 65.78 | 674,761 | +0.17(+0.25%) |
Mar 25, 2019 | 65.52 | 66.77 | 65.33 | 65.61 | 333,292 | -0.03(-0.04%) |
Mar 22, 2019 | 66.87 | 67.06 | 65.60 | 65.64 | 296,639 | -1.49(-2.22%) |
Mar 21, 2019 | 66.73 | 67.67 | 66.54 | 67.13 | 567,356 | +0.13(+0.19%) |
Mar 20, 2019 | 67.36 | 67.74 | 66.99 | 67.00 | 344,700 | -0.56(-0.84%) |
Mar 19, 2019 | 68.00 | 68.18 | 67.31 | 67.57 | 338,029 | -0.41(-0.60%) |
Mar 18, 2019 | 67.17 | 68.12 | 66.85 | 67.98 | 518,055 | +0.68(+1.01%) |
Mar 15, 2019 | 66.96 | 67.61 | 66.44 | 67.30 | 1,085,004 | +0.45(+0.67%) |
Mar 14, 2019 | 67.23 | 67.23 | 66.33 | 66.85 | 607,176 | -0.47(-0.69%) |
Mar 13, 2019 | 68.10 | 68.48 | 66.96 | 67.31 | 647,471 | -0.76(-1.11%) |
Mar 12, 2019 | 67.42 | 68.12 | 66.94 | 68.07 | 761,905 | +0.39(+0.58%) |
Mar 11, 2019 | 65.67 | 67.68 | 63.83 | 67.68 | 1,152,264 | -0.19(-0.29%) |
Mar 08, 2019 | 68.13 | 68.21 | 67.34 | 67.88 | 401,480 | -0.65(-0.95%) |
Mar 07, 2019 | 68.42 | 68.72 | 67.60 | 68.53 | 407,970 | -0.04(-0.06%) |
Mar 06, 2019 | 68.76 | 69.48 | 68.50 | 68.57 | 350,911 | -0.75(-1.08%) |
Mar 05, 2019 | 69.70 | 70.06 | 69.25 | 69.32 | 270,301 | -0.34(-0.49%) |
Mar 04, 2019 | 70.83 | 70.88 | 69.41 | 69.66 | 430,461 | -1.02(-1.45%) |