Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.03 | 66.44 | 65.94 | 66.26 | 6,400 | -0.57(-0.85%) |
May 30, 2019 | 66.70 | 66.84 | 66.49 | 66.83 | 4,927 | +0.48(+0.73%) |
May 29, 2019 | 66.27 | 66.34 | 66.24 | 66.34 | 2,669 | -0.94(-1.39%) |
May 28, 2019 | 67.63 | 67.69 | 67.28 | 67.28 | 2,769 | -0.27(-0.40%) |
May 24, 2019 | 67.65 | 67.65 | 67.55 | 67.55 | 1,800 | -0.05(-0.07%) |
May 23, 2019 | 67.53 | 67.60 | 67.53 | 67.60 | 1,082 | -1.31(-1.90%) |
May 22, 2019 | 68.73 | 68.91 | 68.58 | 68.91 | 3,934 | +0.17(+0.25%) |
May 21, 2019 | 68.35 | 68.74 | 68.35 | 68.74 | 1,161 | +1.36(+2.02%) |
May 20, 2019 | 67.32 | 67.38 | 67.32 | 67.38 | 1,051 | -1.72(-2.49%) |
May 17, 2019 | 69.06 | 69.23 | 68.89 | 69.10 | 2,400 | +0.41(+0.60%) |
May 16, 2019 | 68.78 | 68.78 | 68.69 | 68.69 | 2,743 | +0.20(+0.29%) |
May 15, 2019 | 67.32 | 68.58 | 67.32 | 68.49 | 3,331 | +0.62(+0.91%) |
May 14, 2019 | 67.97 | 68.19 | 67.73 | 67.87 | 2,377 | +0.56(+0.83%) |
May 13, 2019 | 67.18 | 67.31 | 67.04 | 67.31 | 2,928 | -1.69(-2.45%) |
May 10, 2019 | 68.23 | 69.00 | 68.23 | 69.00 | 2,500 | +0.45(+0.66%) |
May 09, 2019 | 68.18 | 68.55 | 68.18 | 68.55 | 2,918 | -0.89(-1.27%) |
May 08, 2019 | 68.75 | 69.43 | 68.75 | 69.43 | 3,610 | +1.35(+1.98%) |
May 07, 2019 | 68.11 | 68.11 | 67.80 | 68.08 | 2,268 | -1.33(-1.92%) |
May 06, 2019 | 68.76 | 69.41 | 68.76 | 69.41 | 2,992 | -0.14(-0.20%) |
May 03, 2019 | 69.58 | 69.66 | 69.55 | 69.55 | 1,500 | +0.69(+1.00%) |
May 02, 2019 | 69.03 | 69.06 | 68.86 | 68.86 | 1,744 | -1.29(-1.84%) |
May 01, 2019 | 70.80 | 70.92 | 70.15 | 70.15 | 2,048 | -0.55(-0.78%) |
Apr 30, 2019 | 70.05 | 70.70 | 70.05 | 70.70 | 5,362 | +1.15(+1.65%) |
Apr 29, 2019 | 69.11 | 69.55 | 69.11 | 69.55 | 2,105 | +0.58(+0.84%) |
Apr 26, 2019 | 69.21 | 69.21 | 68.97 | 68.97 | 1,600 | +0.24(+0.35%) |
Apr 25, 2019 | 68.59 | 68.88 | 68.54 | 68.73 | 9,274 | -0.27(-0.39%) |
Apr 24, 2019 | 68.82 | 69.13 | 68.82 | 69.00 | 3,457 | +0.18(+0.26%) |
Apr 23, 2019 | 68.49 | 68.83 | 68.49 | 68.82 | 7,894 | +0.27(+0.39%) |
Apr 22, 2019 | 68.66 | 68.75 | 68.50 | 68.55 | 5,913 | +0.12(+0.18%) |
Apr 18, 2019 | 68.16 | 68.50 | 68.16 | 68.43 | 1,200 | -0.22(-0.32%) |
Apr 17, 2019 | 68.50 | 68.65 | 68.36 | 68.65 | 3,944 | +0.47(+0.69%) |
Apr 16, 2019 | 68.04 | 68.18 | 68.04 | 68.18 | 1,828 | +0.43(+0.63%) |
Apr 15, 2019 | 67.73 | 67.75 | 67.73 | 67.75 | 1,253 | +0.16(+0.24%) |
Apr 12, 2019 | 67.58 | 67.80 | 67.52 | 67.59 | 2,600 | +0.93(+1.40%) |
Apr 11, 2019 | 66.85 | 66.85 | 66.66 | 66.66 | 1,065 | -0.31(-0.46%) |
Apr 10, 2019 | 66.11 | 66.97 | 66.11 | 66.97 | 3,418 | +0.66(+1.00%) |
Apr 09, 2019 | 66.65 | 66.65 | 66.31 | 66.31 | 1,181 | -0.91(-1.36%) |
Apr 08, 2019 | 67.21 | 67.32 | 67.14 | 67.22 | 1,659 | +0.22(+0.34%) |
Apr 05, 2019 | 67.27 | 67.28 | 67.00 | 67.00 | 2,400 | -0.04(-0.06%) |
Apr 04, 2019 | 67.12 | 67.15 | 67.04 | 67.04 | 1,437 | -0.36(-0.53%) |
Apr 03, 2019 | 66.96 | 67.40 | 66.96 | 67.40 | 2,651 | +0.10(+0.15%) |
Apr 02, 2019 | 66.90 | 67.30 | 66.90 | 67.30 | 2,488 | +0.27(+0.40%) |
Apr 01, 2019 | 66.90 | 67.06 | 66.85 | 67.03 | 2,348 | +1.07(+1.62%) |
Mar 29, 2019 | 65.90 | 65.96 | 65.90 | 65.96 | 1,400 | -0.34(-0.51%) |
Mar 28, 2019 | 66.79 | 66.79 | 66.19 | 66.30 | 3,983 | -0.20(-0.31%) |
Mar 27, 2019 | 66.28 | 66.53 | 66.09 | 66.50 | 5,900 | +0.05(+0.08%) |
Mar 26, 2019 | 66.84 | 66.85 | 66.42 | 66.45 | 4,295 | -0.17(-0.26%) |
Mar 25, 2019 | 65.89 | 66.63 | 65.89 | 66.63 | 1,819 | +0.83(+1.26%) |
Mar 22, 2019 | 66.17 | 66.36 | 65.71 | 65.80 | 6,300 | -1.51(-2.24%) |
Mar 21, 2019 | 67.34 | 67.45 | 67.15 | 67.31 | 3,975 | -1.20(-1.75%) |
Mar 20, 2019 | 67.45 | 68.51 | 67.45 | 68.51 | 3,761 | +1.73(+2.59%) |
Mar 19, 2019 | 66.78 | 66.90 | 66.78 | 66.78 | 2,536 | +0.80(+1.21%) |
Mar 18, 2019 | 65.95 | 66.02 | 65.75 | 65.98 | 1,418 | -0.08(-0.11%) |
Mar 15, 2019 | 65.59 | 66.16 | 65.59 | 66.06 | 5,300 | +1.01(+1.54%) |
Mar 14, 2019 | 64.65 | 65.07 | 64.65 | 65.05 | 1,796 | +0.60(+0.93%) |
Mar 13, 2019 | 64.27 | 64.45 | 64.22 | 64.45 | 4,872 | +0.23(+0.37%) |
Mar 12, 2019 | 63.71 | 64.27 | 63.71 | 64.22 | 3,245 | +0.23(+0.36%) |
Mar 11, 2019 | 63.70 | 64.00 | 63.54 | 63.98 | 2,958 | +0.21(+0.34%) |
Mar 08, 2019 | 63.44 | 63.77 | 63.44 | 63.77 | 2,300 | +0.85(+1.35%) |
Mar 07, 2019 | 63.25 | 63.25 | 62.92 | 62.92 | 2,941 | -0.75(-1.18%) |
Mar 06, 2019 | 63.60 | 63.67 | 63.60 | 63.67 | 6,449 | -0.52(-0.81%) |
Mar 05, 2019 | 64.19 | 64.19 | 64.19 | 64.19 | 1,746 | +0.14(+0.22%) |
Mar 04, 2019 | 64.27 | 64.27 | 63.81 | 64.05 | 3,317 | +0.07(+0.11%) |