Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.38 | 70.86 | 67.26 | 69.53 | 279,383 | -2.98(-4.10%) |
May 30, 2019 | 71.67 | 72.58 | 71.59 | 72.51 | 167,553 | +1.00(+1.40%) |
May 29, 2019 | 71.93 | 71.99 | 69.49 | 71.51 | 137,969 | -1.18(-1.62%) |
May 28, 2019 | 73.48 | 74.59 | 72.61 | 72.69 | 154,925 | -0.72(-0.98%) |
May 24, 2019 | 73.16 | 74.19 | 72.73 | 73.41 | 108,764 | +0.84(+1.16%) |
May 23, 2019 | 72.43 | 73.01 | 71.22 | 72.57 | 130,152 | -0.36(-0.49%) |
May 22, 2019 | 73.60 | 74.56 | 72.24 | 72.92 | 125,621 | -1.34(-1.81%) |
May 21, 2019 | 72.84 | 74.28 | 72.21 | 74.27 | 114,065 | +1.95(+2.69%) |
May 20, 2019 | 72.74 | 73.33 | 71.62 | 72.32 | 194,240 | -1.21(-1.64%) |
May 17, 2019 | 74.02 | 74.60 | 73.41 | 73.53 | 93,241 | -1.08(-1.45%) |
May 16, 2019 | 74.28 | 75.00 | 73.62 | 74.61 | 137,002 | +0.53(+0.71%) |
May 15, 2019 | 73.15 | 74.43 | 72.48 | 74.08 | 139,863 | +0.43(+0.59%) |
May 14, 2019 | 73.03 | 73.89 | 71.87 | 73.65 | 189,458 | +0.94(+1.29%) |
May 13, 2019 | 73.77 | 74.16 | 71.44 | 72.71 | 145,886 | -2.14(-2.86%) |
May 10, 2019 | 74.64 | 75.27 | 73.24 | 74.85 | 120,953 | +0.11(+0.14%) |
May 09, 2019 | 74.59 | 75.19 | 73.27 | 74.75 | 153,337 | -0.65(-0.87%) |
May 08, 2019 | 76.02 | 76.63 | 75.29 | 75.40 | 109,151 | -0.81(-1.06%) |
May 07, 2019 | 76.15 | 76.87 | 75.34 | 76.20 | 217,146 | -0.46(-0.60%) |
May 06, 2019 | 74.39 | 78.37 | 73.33 | 76.67 | 226,065 | +1.79(+2.38%) |
May 03, 2019 | 74.05 | 75.34 | 73.79 | 74.88 | 127,308 | +1.12(+1.52%) |
May 02, 2019 | 74.44 | 74.65 | 73.13 | 73.76 | 104,151 | -0.60(-0.81%) |
May 01, 2019 | 75.61 | 76.18 | 74.04 | 74.36 | 206,321 | -0.81(-1.07%) |
Apr 30, 2019 | 75.00 | 75.36 | 73.69 | 75.17 | 202,178 | +0.40(+0.54%) |
Apr 29, 2019 | 76.12 | 76.23 | 74.16 | 74.76 | 200,938 | -1.50(-1.96%) |
Apr 26, 2019 | 72.98 | 76.54 | 72.37 | 76.26 | 281,807 | +3.01(+4.11%) |
Apr 25, 2019 | 72.10 | 74.39 | 69.19 | 73.25 | 263,535 | +1.58(+2.21%) |
Apr 24, 2019 | 69.92 | 72.46 | 69.65 | 71.66 | 273,062 | +2.01(+2.88%) |
Apr 23, 2019 | 67.32 | 69.97 | 66.50 | 69.66 | 224,586 | +2.58(+3.85%) |
Apr 22, 2019 | 69.10 | 69.32 | 66.49 | 67.08 | 145,081 | -2.19(-3.16%) |
Apr 18, 2019 | 68.99 | 69.49 | 68.34 | 69.26 | 88,448 | +0.07(+0.10%) |
Apr 17, 2019 | 69.32 | 70.26 | 68.32 | 69.20 | 174,922 | -0.07(-0.10%) |
Apr 16, 2019 | 67.27 | 69.37 | 67.09 | 69.26 | 182,942 | +2.60(+3.90%) |
Apr 15, 2019 | 67.66 | 67.77 | 66.52 | 66.66 | 113,545 | -1.00(-1.48%) |
Apr 12, 2019 | 67.19 | 68.59 | 66.96 | 67.66 | 185,753 | +0.98(+1.47%) |
Apr 11, 2019 | 66.70 | 67.28 | 66.12 | 66.68 | 155,308 | +0.03(+0.04%) |
Apr 10, 2019 | 66.14 | 66.94 | 65.10 | 66.65 | 116,245 | +1.06(+1.61%) |
Apr 09, 2019 | 65.83 | 66.22 | 65.22 | 65.60 | 123,650 | -0.42(-0.64%) |
Apr 08, 2019 | 64.73 | 66.55 | 64.73 | 66.02 | 96,997 | +1.08(+1.66%) |
Apr 05, 2019 | 66.33 | 66.68 | 64.55 | 64.95 | 203,672 | -1.28(-1.93%) |
Apr 04, 2019 | 64.95 | 67.05 | 64.72 | 66.22 | 123,305 | +1.21(+1.86%) |
Apr 03, 2019 | 63.50 | 66.10 | 63.50 | 65.01 | 252,842 | +1.99(+3.15%) |
Apr 02, 2019 | 63.74 | 63.74 | 62.03 | 63.03 | 170,270 | -0.81(-1.26%) |
Apr 01, 2019 | 62.70 | 64.31 | 62.49 | 63.83 | 164,306 | +1.73(+2.78%) |
Mar 29, 2019 | 62.01 | 63.16 | 61.72 | 62.10 | 163,979 | +0.36(+0.59%) |
Mar 28, 2019 | 61.43 | 62.57 | 61.11 | 61.74 | 265,640 | +0.53(+0.86%) |
Mar 27, 2019 | 59.76 | 61.55 | 59.14 | 61.21 | 125,125 | +1.68(+2.82%) |
Mar 26, 2019 | 59.33 | 60.27 | 58.97 | 59.53 | 137,197 | +0.50(+0.85%) |
Mar 25, 2019 | 58.01 | 59.49 | 57.52 | 59.03 | 137,261 | +1.11(+1.92%) |
Mar 22, 2019 | 60.15 | 60.15 | 57.85 | 57.92 | 158,457 | -2.56(-4.24%) |
Mar 21, 2019 | 59.00 | 60.62 | 59.00 | 60.48 | 154,251 | +1.37(+2.32%) |
Mar 20, 2019 | 59.35 | 60.45 | 58.63 | 59.11 | 146,088 | -0.24(-0.40%) |
Mar 19, 2019 | 60.28 | 60.57 | 59.14 | 59.35 | 100,990 | -0.44(-0.74%) |
Mar 18, 2019 | 58.97 | 60.11 | 58.69 | 59.79 | 158,204 | +0.84(+1.43%) |
Mar 15, 2019 | 59.21 | 59.97 | 58.69 | 58.95 | 468,393 | +0.09(+0.15%) |
Mar 14, 2019 | 59.25 | 59.53 | 58.84 | 58.86 | 117,567 | -0.65(-1.10%) |
Mar 13, 2019 | 59.12 | 60.05 | 59.12 | 59.51 | 208,506 | +0.49(+0.83%) |
Mar 12, 2019 | 59.04 | 59.48 | 58.73 | 59.02 | 96,444 | +0.11(+0.18%) |
Mar 11, 2019 | 58.18 | 59.59 | 57.90 | 58.92 | 169,130 | +0.80(+1.37%) |
Mar 08, 2019 | 58.01 | 58.43 | 57.37 | 58.12 | 122,828 | -0.20(-0.35%) |
Mar 07, 2019 | 59.17 | 59.52 | 57.76 | 58.32 | 158,691 | -1.12(-1.89%) |
Mar 06, 2019 | 61.01 | 61.05 | 59.44 | 59.45 | 169,811 | -1.53(-2.50%) |
Mar 05, 2019 | 59.94 | 60.99 | 59.12 | 60.97 | 211,042 | +1.11(+1.86%) |
Mar 04, 2019 | 61.60 | 61.75 | 59.64 | 59.86 | 201,045 | +0.24(+0.40%) |