Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.32 | 66.57 | 66.06 | 66.12 | 14,948,909 | -0.92(-1.37%) |
May 30, 2019 | 67.07 | 67.36 | 66.80 | 67.04 | 11,007,002 | +0.26(+0.38%) |
May 29, 2019 | 66.79 | 67.08 | 66.27 | 66.78 | 13,714,787 | -0.30(-0.45%) |
May 28, 2019 | 67.79 | 68.05 | 67.07 | 67.08 | 10,754,373 | -0.62(-0.92%) |
May 24, 2019 | 68.13 | 68.25 | 67.52 | 67.71 | 10,873,519 | +0.03(+0.04%) |
May 23, 2019 | 67.97 | 68.07 | 67.26 | 67.68 | 15,211,561 | -1.05(-1.52%) |
May 22, 2019 | 69.06 | 69.14 | 68.72 | 68.72 | 9,932,377 | -0.57(-0.82%) |
May 21, 2019 | 69.07 | 69.38 | 68.89 | 69.29 | 10,450,335 | +0.81(+1.18%) |
May 20, 2019 | 68.23 | 68.74 | 68.17 | 68.49 | 12,682,529 | -0.17(-0.25%) |
May 17, 2019 | 68.68 | 69.41 | 68.58 | 68.66 | 17,768,304 | -0.77(-1.11%) |
May 16, 2019 | 69.11 | 69.66 | 68.97 | 69.43 | 8,118,312 | +0.63(+0.92%) |
May 15, 2019 | 68.09 | 69.08 | 67.94 | 68.80 | 13,392,442 | +0.09(+0.13%) |
May 14, 2019 | 68.25 | 69.23 | 68.16 | 68.71 | 12,333,302 | +0.71(+1.04%) |
May 13, 2019 | 68.37 | 68.63 | 67.54 | 68.00 | 21,806,136 | -1.99(-2.85%) |
May 10, 2019 | 69.26 | 70.17 | 68.45 | 69.99 | 18,982,454 | +0.28(+0.39%) |
May 09, 2019 | 69.08 | 69.84 | 68.67 | 69.72 | 16,262,399 | -0.10(-0.14%) |
May 08, 2019 | 69.69 | 70.31 | 69.59 | 69.82 | 17,941,738 | +0.00(+0.00%) |
May 07, 2019 | 70.39 | 70.52 | 69.28 | 69.82 | 20,002,876 | -1.44(-2.02%) |
May 06, 2019 | 70.44 | 71.39 | 70.39 | 71.26 | 12,998,908 | -0.69(-0.96%) |
May 03, 2019 | 71.33 | 72.01 | 71.33 | 71.95 | 14,061,562 | +0.86(+1.21%) |
May 02, 2019 | 70.95 | 71.24 | 70.49 | 71.08 | 17,828,640 | -0.04(-0.05%) |
May 01, 2019 | 71.81 | 72.04 | 71.12 | 71.12 | 18,436,382 | -0.47(-0.65%) |
Apr 30, 2019 | 71.60 | 71.78 | 70.98 | 71.59 | 10,403,042 | +0.28(+0.40%) |
Apr 29, 2019 | 71.14 | 71.53 | 71.06 | 71.30 | 9,545,005 | +0.17(+0.23%) |
Apr 26, 2019 | 70.64 | 71.14 | 70.51 | 71.14 | 13,362,515 | +0.53(+0.75%) |
Apr 25, 2019 | 71.25 | 71.27 | 70.28 | 70.61 | 13,682,273 | -1.45(-2.01%) |
Apr 24, 2019 | 72.27 | 72.45 | 72.02 | 72.06 | 8,410,377 | -0.21(-0.29%) |
Apr 23, 2019 | 71.85 | 72.41 | 71.64 | 72.27 | 14,994,871 | +0.62(+0.87%) |
Apr 22, 2019 | 71.59 | 71.81 | 71.29 | 71.64 | 7,058,745 | -0.22(-0.31%) |
Apr 18, 2019 | 71.34 | 71.96 | 71.34 | 71.86 | 14,376,051 | +0.82(+1.15%) |
Apr 17, 2019 | 71.38 | 71.57 | 71.03 | 71.05 | 11,293,601 | +0.09(+0.13%) |
Apr 16, 2019 | 70.76 | 71.05 | 70.60 | 70.95 | 7,738,624 | +0.43(+0.61%) |
Apr 15, 2019 | 70.82 | 70.96 | 70.42 | 70.52 | 8,028,527 | -0.39(-0.56%) |
Apr 12, 2019 | 70.67 | 70.92 | 70.42 | 70.92 | 12,177,570 | +0.93(+1.32%) |
Apr 11, 2019 | 69.41 | 70.06 | 69.37 | 69.99 | 10,387,240 | +0.60(+0.86%) |
Apr 10, 2019 | 69.47 | 69.54 | 68.97 | 69.39 | 15,228,297 | -0.02(-0.03%) |
Apr 09, 2019 | 69.88 | 69.91 | 69.29 | 69.41 | 10,694,864 | -0.95(-1.36%) |
Apr 08, 2019 | 70.14 | 70.39 | 69.83 | 70.37 | 9,610,263 | -0.30(-0.43%) |
Apr 05, 2019 | 70.73 | 70.89 | 70.56 | 70.67 | 8,206,900 | +0.20(+0.29%) |
Apr 04, 2019 | 70.00 | 70.72 | 69.99 | 70.47 | 10,065,221 | +0.43(+0.62%) |
Apr 03, 2019 | 70.53 | 70.62 | 69.85 | 70.04 | 13,867,280 | -0.21(-0.30%) |
Apr 02, 2019 | 70.31 | 70.50 | 70.07 | 70.25 | 11,330,298 | -0.03(-0.04%) |
Apr 01, 2019 | 69.49 | 70.39 | 69.44 | 70.28 | 16,924,194 | +1.42(+2.07%) |
Mar 29, 2019 | 68.57 | 68.91 | 68.51 | 68.85 | 11,048,199 | +0.73(+1.08%) |
Mar 28, 2019 | 67.82 | 68.22 | 67.62 | 68.12 | 10,929,881 | +0.50(+0.73%) |
Mar 27, 2019 | 67.57 | 67.94 | 67.12 | 67.62 | 11,503,076 | +0.07(+0.11%) |
Mar 26, 2019 | 67.58 | 67.83 | 67.13 | 67.55 | 11,468,043 | +0.45(+0.67%) |
Mar 25, 2019 | 66.96 | 67.46 | 66.80 | 67.10 | 13,482,666 | +0.16(+0.23%) |
Mar 22, 2019 | 68.11 | 68.16 | 66.90 | 66.94 | 19,619,496 | -1.55(-2.26%) |
Mar 21, 2019 | 67.64 | 68.64 | 67.59 | 68.50 | 11,592,978 | +0.65(+0.96%) |
Mar 20, 2019 | 68.14 | 68.39 | 67.47 | 67.84 | 12,269,485 | -0.47(-0.69%) |
Mar 19, 2019 | 68.79 | 69.03 | 68.05 | 68.31 | 11,744,977 | -0.25(-0.36%) |
Mar 18, 2019 | 67.80 | 68.61 | 67.72 | 68.56 | 11,239,107 | +0.66(+0.97%) |
Mar 15, 2019 | 68.22 | 68.39 | 67.77 | 67.90 | 27,133,670 | -0.24(-0.35%) |
Mar 14, 2019 | 68.36 | 68.53 | 67.97 | 68.14 | 10,561,471 | -0.23(-0.33%) |
Mar 13, 2019 | 68.02 | 68.60 | 67.94 | 68.37 | 14,672,874 | +0.59(+0.88%) |
Mar 12, 2019 | 68.25 | 68.33 | 67.65 | 67.77 | 19,723,082 | -0.57(-0.83%) |
Mar 11, 2019 | 66.80 | 68.37 | 66.64 | 68.34 | 16,766,598 | +0.57(+0.85%) |
Mar 08, 2019 | 67.25 | 67.79 | 67.16 | 67.77 | 15,717,712 | -0.14(-0.20%) |
Mar 07, 2019 | 68.14 | 68.24 | 67.31 | 67.90 | 20,938,424 | -0.14(-0.20%) |
Mar 06, 2019 | 68.86 | 68.99 | 68.29 | 68.04 | 20,240,948 | -0.92(-1.34%) |
Mar 05, 2019 | 69.44 | 69.60 | 68.94 | 68.96 | 15,146,981 | -0.45(-0.64%) |
Mar 04, 2019 | 70.05 | 70.34 | 68.87 | 69.41 | 20,988,548 | -0.31(-0.44%) |