Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.42 | 71.29 | 70.36 | 71.29 | 160,652 | +0.49(+0.69%) |
May 30, 2019 | 70.51 | 70.96 | 70.06 | 70.80 | 155,321 | -0.20(-0.28%) |
May 29, 2019 | 71.86 | 72.00 | 70.82 | 71.00 | 189,826 | -1.46(-2.01%) |
May 28, 2019 | 72.01 | 72.71 | 71.76 | 72.46 | 543,031 | +0.09(+0.12%) |
May 27, 2019 | 70.95 | 72.69 | 70.90 | 72.37 | 80,505 | +1.22(+1.71%) |
May 24, 2019 | 71.59 | 71.61 | 70.93 | 71.15 | 169,957 | -0.05(-0.07%) |
May 23, 2019 | 73.02 | 73.24 | 70.90 | 71.20 | 303,316 | -2.40(-3.26%) |
May 22, 2019 | 73.15 | 73.87 | 73.15 | 73.60 | 206,479 | +0.15(+0.20%) |
May 21, 2019 | 74.18 | 74.18 | 73.33 | 73.45 | 122,955 | -0.34(-0.46%) |
May 17, 2019 | 73.79 | 73.79 | 73.79 | 0 | +0.33(+0.45%) | |
May 16, 2019 | 73.02 | 73.96 | 72.76 | 73.46 | 217,601 | +0.80(+1.10%) |
May 15, 2019 | 72.06 | 74.38 | 71.34 | 72.66 | 266,920 | +1.48(+2.08%) |
May 14, 2019 | 69.71 | 71.65 | 69.65 | 71.18 | 144,269 | +1.61(+2.31%) |
May 13, 2019 | 69.44 | 69.74 | 68.55 | 69.57 | 105,186 | -0.47(-0.67%) |
May 10, 2019 | 69.38 | 70.05 | 69.08 | 70.04 | 146,267 | +0.46(+0.66%) |
May 09, 2019 | 69.09 | 69.89 | 68.90 | 69.58 | 129,146 | +0.16(+0.23%) |
May 08, 2019 | 68.70 | 70.03 | 68.70 | 69.42 | 145,565 | +0.75(+1.09%) |
May 07, 2019 | 70.90 | 70.94 | 68.23 | 68.67 | 178,465 | -2.50(-3.51%) |
May 06, 2019 | 70.50 | 71.17 | 69.89 | 71.17 | 91,431 | -0.17(-0.24%) |
May 03, 2019 | 71.04 | 71.35 | 70.56 | 71.34 | 71,010 | +0.55(+0.78%) |
May 02, 2019 | 71.83 | 71.96 | 70.61 | 70.79 | 79,472 | -1.14(-1.58%) |
May 01, 2019 | 72.36 | 73.10 | 71.84 | 71.93 | 89,767 | -0.41(-0.57%) |
Apr 30, 2019 | 72.75 | 72.75 | 72.15 | 72.34 | 87,635 | -0.28(-0.39%) |
Apr 29, 2019 | 72.38 | 72.87 | 72.21 | 72.62 | 79,433 | +0.16(+0.22%) |
Apr 26, 2019 | 72.50 | 72.75 | 71.41 | 72.46 | 98,127 | -0.34(-0.47%) |
Apr 25, 2019 | 73.01 | 73.07 | 72.36 | 72.80 | 121,817 | -0.21(-0.29%) |
Apr 24, 2019 | 73.34 | 73.56 | 73.01 | 73.01 | 95,703 | -0.50(-0.68%) |
Apr 23, 2019 | 72.85 | 73.59 | 72.53 | 73.51 | 138,287 | +1.04(+1.44%) |
Apr 22, 2019 | 72.83 | 73.27 | 72.34 | 72.47 | 58,489 | -0.62(-0.85%) |
Apr 18, 2019 | 73.09 | 73.09 | 73.09 | 0 | +0.16(+0.22%) | |
Apr 17, 2019 | 72.55 | 73.25 | 72.50 | 72.93 | 236,668 | +0.28(+0.39%) |
Apr 16, 2019 | 72.05 | 73.16 | 71.80 | 72.65 | 149,033 | +0.40(+0.55%) |
Apr 15, 2019 | 71.96 | 72.61 | 71.96 | 72.25 | 63,779 | -0.17(-0.23%) |
Apr 12, 2019 | 71.99 | 72.56 | 71.83 | 72.42 | 151,728 | +0.76(+1.06%) |
Apr 11, 2019 | 71.99 | 72.00 | 71.42 | 71.66 | 267,191 | -0.22(-0.31%) |
Apr 10, 2019 | 71.78 | 72.51 | 71.25 | 71.88 | 268,623 | +0.41(+0.57%) |
Apr 09, 2019 | 71.28 | 71.50 | 70.21 | 71.47 | 210,860 | -1.35(-1.85%) |
Apr 08, 2019 | 73.38 | 73.38 | 72.39 | 72.82 | 123,994 | -0.56(-0.76%) |
Apr 05, 2019 | 71.76 | 73.38 | 71.76 | 73.38 | 163,258 | +1.63(+2.27%) |
Apr 04, 2019 | 72.27 | 72.35 | 71.13 | 71.75 | 284,892 | -0.72(-0.99%) |
Apr 03, 2019 | 72.47 | 72.55 | 71.95 | 72.47 | 201,510 | +0.00(+0.00%) |
Apr 02, 2019 | 72.33 | 72.55 | 71.06 | 72.47 | 181,751 | +0.16(+0.22%) |
Apr 01, 2019 | 73.31 | 73.45 | 71.83 | 72.31 | 145,427 | -0.72(-0.99%) |
Mar 29, 2019 | 73.34 | 73.34 | 72.50 | 73.03 | 200,990 | +0.13(+0.18%) |
Mar 28, 2019 | 72.94 | 73.43 | 72.34 | 72.90 | 131,881 | -0.62(-0.84%) |
Mar 27, 2019 | 72.70 | 73.83 | 72.44 | 73.52 | 233,673 | +0.66(+0.91%) |
Mar 26, 2019 | 72.26 | 72.91 | 71.76 | 72.86 | 218,044 | +0.76(+1.05%) |
Mar 25, 2019 | 72.00 | 72.32 | 71.98 | 72.10 | 161,089 | -0.17(-0.24%) |
Mar 22, 2019 | 72.51 | 72.69 | 72.00 | 72.27 | 391,570 | -0.33(-0.45%) |
Mar 21, 2019 | 71.30 | 72.69 | 71.30 | 72.60 | 221,431 | +1.11(+1.55%) |
Mar 20, 2019 | 70.99 | 71.57 | 70.69 | 71.49 | 93,666 | +0.37(+0.52%) |
Mar 19, 2019 | 71.64 | 72.03 | 71.11 | 71.12 | 214,772 | -0.52(-0.73%) |
Mar 18, 2019 | 71.48 | 71.75 | 71.21 | 71.64 | 139,179 | +0.22(+0.31%) |
Mar 15, 2019 | 71.00 | 72.40 | 70.65 | 71.42 | 353,167 | +0.92(+1.30%) |
Mar 14, 2019 | 69.82 | 71.22 | 69.63 | 70.50 | 139,085 | +0.29(+0.41%) |
Mar 13, 2019 | 70.34 | 70.55 | 69.89 | 70.21 | 100,666 | -0.29(-0.41%) |
Mar 12, 2019 | 71.09 | 71.09 | 70.20 | 70.50 | 107,938 | -0.61(-0.86%) |
Mar 11, 2019 | 69.92 | 71.12 | 69.82 | 71.11 | 122,886 | +1.22(+1.75%) |
Mar 08, 2019 | 70.16 | 70.32 | 69.09 | 69.89 | 127,791 | -0.89(-1.26%) |
Mar 07, 2019 | 70.81 | 71.23 | 70.56 | 70.78 | 151,223 | -0.17(-0.24%) |
Mar 06, 2019 | 70.15 | 71.00 | 70.15 | 70.95 | 124,725 | +0.56(+0.80%) |
Mar 05, 2019 | 70.08 | 70.86 | 69.65 | 70.39 | 136,476 | +0.22(+0.31%) |
Mar 04, 2019 | 70.05 | 70.73 | 69.31 | 70.17 | 133,626 | +0.11(+0.16%) |