Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.50 | 68.62 | 67.14 | 68.54 | 300,874 | +0.89(+1.31%) |
May 30, 2019 | 68.23 | 68.40 | 67.19 | 67.65 | 375,639 | -0.51(-0.75%) |
May 29, 2019 | 69.40 | 69.40 | 67.93 | 68.16 | 235,958 | -1.27(-1.82%) |
May 28, 2019 | 70.47 | 70.47 | 69.40 | 69.43 | 260,194 | -1.08(-1.53%) |
May 24, 2019 | 70.26 | 70.87 | 70.02 | 70.51 | 259,177 | -0.15(-0.21%) |
May 23, 2019 | 70.28 | 70.68 | 69.98 | 70.65 | 152,735 | +0.23(+0.33%) |
May 22, 2019 | 70.32 | 70.55 | 69.93 | 70.42 | 157,816 | +0.16(+0.22%) |
May 21, 2019 | 70.51 | 70.80 | 69.94 | 70.27 | 157,705 | -0.27(-0.38%) |
May 20, 2019 | 70.83 | 71.13 | 70.13 | 70.54 | 160,212 | -0.30(-0.42%) |
May 17, 2019 | 70.54 | 71.67 | 70.18 | 70.83 | 903,716 | +0.13(+0.19%) |
May 16, 2019 | 69.66 | 70.87 | 69.66 | 70.70 | 162,459 | +0.86(+1.24%) |
May 15, 2019 | 70.10 | 70.99 | 69.80 | 69.84 | 155,646 | -0.35(-0.49%) |
May 14, 2019 | 70.37 | 70.52 | 69.84 | 70.18 | 173,824 | -0.35(-0.50%) |
May 13, 2019 | 69.38 | 70.62 | 69.38 | 70.54 | 214,549 | +0.58(+0.83%) |
May 10, 2019 | 68.56 | 69.98 | 68.37 | 69.95 | 167,152 | +1.23(+1.80%) |
May 09, 2019 | 68.66 | 69.06 | 68.25 | 68.72 | 150,503 | +0.02(+0.02%) |
May 08, 2019 | 69.60 | 69.68 | 68.66 | 68.70 | 207,419 | -0.95(-1.36%) |
May 07, 2019 | 69.95 | 70.53 | 69.23 | 69.65 | 175,503 | -0.53(-0.76%) |
May 06, 2019 | 70.23 | 70.92 | 70.07 | 70.18 | 276,357 | -0.19(-0.27%) |
May 03, 2019 | 69.81 | 70.96 | 69.76 | 70.37 | 268,294 | +0.82(+1.18%) |
May 02, 2019 | 70.03 | 70.61 | 69.14 | 69.55 | 256,897 | -0.40(-0.58%) |
May 01, 2019 | 69.64 | 71.37 | 68.61 | 69.95 | 550,377 | +0.70(+1.01%) |
Apr 30, 2019 | 68.24 | 69.54 | 68.24 | 69.25 | 359,883 | +1.10(+1.62%) |
Apr 29, 2019 | 67.91 | 68.23 | 67.88 | 68.15 | 145,243 | +0.03(+0.05%) |
Apr 26, 2019 | 68.24 | 68.55 | 68.09 | 68.12 | 154,509 | +0.13(+0.19%) |
Apr 25, 2019 | 67.34 | 68.06 | 67.34 | 67.99 | 224,285 | +0.26(+0.38%) |
Apr 24, 2019 | 67.32 | 68.05 | 67.24 | 67.73 | 166,143 | +0.39(+0.57%) |
Apr 23, 2019 | 66.78 | 67.64 | 66.63 | 67.35 | 206,552 | +0.79(+1.19%) |
Apr 22, 2019 | 66.94 | 67.21 | 66.43 | 66.56 | 176,166 | -0.48(-0.71%) |
Apr 18, 2019 | 66.69 | 67.12 | 66.34 | 67.03 | 217,115 | +0.50(+0.75%) |
Apr 17, 2019 | 66.83 | 66.98 | 66.38 | 66.53 | 275,313 | -0.29(-0.43%) |
Apr 16, 2019 | 67.68 | 68.29 | 66.80 | 66.82 | 214,664 | -0.94(-1.38%) |
Apr 15, 2019 | 67.62 | 67.91 | 67.54 | 67.76 | 195,571 | +0.28(+0.41%) |
Apr 12, 2019 | 67.35 | 67.60 | 67.01 | 67.48 | 146,972 | +0.06(+0.09%) |
Apr 11, 2019 | 67.09 | 67.58 | 67.08 | 67.42 | 172,794 | +0.20(+0.29%) |
Apr 10, 2019 | 67.24 | 67.87 | 67.10 | 67.22 | 158,510 | +0.14(+0.21%) |
Apr 09, 2019 | 67.59 | 67.63 | 67.01 | 67.08 | 154,436 | -0.41(-0.61%) |
Apr 08, 2019 | 67.69 | 67.74 | 67.31 | 67.49 | 139,109 | -0.55(-0.81%) |
Apr 05, 2019 | 66.98 | 68.05 | 66.57 | 68.05 | 152,442 | +1.09(+1.62%) |
Apr 04, 2019 | 67.69 | 67.69 | 66.67 | 66.96 | 198,438 | -0.48(-0.71%) |
Apr 03, 2019 | 66.78 | 67.44 | 66.24 | 67.44 | 229,188 | +0.77(+1.16%) |
Apr 02, 2019 | 67.48 | 67.48 | 66.57 | 66.66 | 269,880 | -0.77(-1.15%) |
Apr 01, 2019 | 67.62 | 67.82 | 66.98 | 67.44 | 266,422 | -0.25(-0.38%) |
Mar 29, 2019 | 67.63 | 67.79 | 67.27 | 67.69 | 303,062 | +0.18(+0.27%) |
Mar 28, 2019 | 67.89 | 68.04 | 67.05 | 67.51 | 225,520 | -0.25(-0.38%) |
Mar 27, 2019 | 68.17 | 68.19 | 67.40 | 67.77 | 341,226 | -0.36(-0.53%) |
Mar 26, 2019 | 67.96 | 68.51 | 67.79 | 68.13 | 219,325 | +0.30(+0.44%) |
Mar 25, 2019 | 66.84 | 67.89 | 66.40 | 67.83 | 468,471 | +1.03(+1.54%) |
Mar 22, 2019 | 67.04 | 67.79 | 66.67 | 66.80 | 369,072 | -0.24(-0.36%) |
Mar 21, 2019 | 66.07 | 67.06 | 66.07 | 67.04 | 317,348 | +0.88(+1.33%) |
Mar 20, 2019 | 65.74 | 66.74 | 65.27 | 66.16 | 389,700 | +0.41(+0.63%) |
Mar 19, 2019 | 66.43 | 66.43 | 65.50 | 65.75 | 263,937 | -0.65(-0.98%) |
Mar 18, 2019 | 65.81 | 66.68 | 65.55 | 66.40 | 499,019 | +0.38(+0.57%) |
Mar 15, 2019 | 66.24 | 66.87 | 65.59 | 66.02 | 1,167,512 | +0.19(+0.29%) |
Mar 14, 2019 | 66.30 | 66.78 | 65.82 | 65.83 | 350,797 | -0.39(-0.60%) |
Mar 13, 2019 | 65.94 | 66.58 | 65.79 | 66.23 | 387,897 | +0.23(+0.35%) |
Mar 12, 2019 | 65.72 | 66.30 | 65.67 | 66.00 | 339,342 | +0.37(+0.56%) |
Mar 11, 2019 | 65.23 | 65.78 | 65.23 | 65.63 | 343,131 | +0.49(+0.74%) |
Mar 08, 2019 | 64.94 | 65.41 | 64.79 | 65.14 | 378,311 | +0.32(+0.50%) |
Mar 07, 2019 | 65.17 | 65.77 | 64.61 | 64.82 | 441,518 | -0.18(-0.28%) |
Mar 06, 2019 | 64.93 | 65.18 | 64.53 | 65.00 | 276,504 | +0.11(+0.18%) |
Mar 05, 2019 | 64.99 | 65.32 | 64.78 | 64.88 | 178,143 | -0.20(-0.31%) |
Mar 04, 2019 | 64.80 | 65.10 | 64.21 | 65.09 | 347,123 | +0.36(+0.55%) |