Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.83 | 71.32 | 70.19 | 70.87 | 350,069 | -0.80(-1.12%) |
May 30, 2019 | 72.25 | 72.72 | 71.19 | 71.68 | 356,849 | -0.14(-0.19%) |
May 29, 2019 | 71.96 | 72.04 | 70.87 | 71.81 | 371,675 | -0.71(-0.98%) |
May 28, 2019 | 72.70 | 73.61 | 72.29 | 72.52 | 345,186 | -0.18(-0.24%) |
May 24, 2019 | 71.94 | 72.89 | 71.33 | 72.70 | 364,795 | +1.36(+1.90%) |
May 23, 2019 | 71.65 | 71.73 | 70.26 | 71.34 | 348,378 | -1.14(-1.57%) |
May 22, 2019 | 72.75 | 73.17 | 72.38 | 72.48 | 265,948 | -0.52(-0.71%) |
May 21, 2019 | 73.25 | 73.74 | 72.66 | 73.00 | 390,177 | +0.41(+0.56%) |
May 20, 2019 | 71.50 | 72.94 | 71.36 | 72.59 | 353,154 | +0.28(+0.38%) |
May 17, 2019 | 71.92 | 72.98 | 71.77 | 72.31 | 466,578 | +0.04(+0.05%) |
May 16, 2019 | 70.47 | 72.82 | 70.44 | 72.28 | 634,036 | +3.30(+4.78%) |
May 15, 2019 | 67.52 | 69.10 | 67.37 | 68.98 | 351,734 | +0.72(+1.06%) |
May 14, 2019 | 67.81 | 68.73 | 67.48 | 68.26 | 220,626 | +0.47(+0.69%) |
May 13, 2019 | 69.43 | 69.43 | 67.50 | 67.79 | 322,468 | -3.02(-4.27%) |
May 10, 2019 | 69.58 | 71.01 | 69.14 | 70.81 | 292,464 | +0.81(+1.16%) |
May 09, 2019 | 69.10 | 70.39 | 68.63 | 69.99 | 331,142 | +0.13(+0.19%) |
May 08, 2019 | 69.26 | 70.11 | 68.85 | 69.87 | 338,395 | +0.40(+0.57%) |
May 07, 2019 | 69.79 | 70.37 | 68.71 | 69.47 | 475,931 | -1.10(-1.56%) |
May 06, 2019 | 68.06 | 70.72 | 67.99 | 70.57 | 306,791 | +1.28(+1.85%) |
May 03, 2019 | 68.96 | 69.70 | 68.00 | 69.28 | 453,909 | +1.62(+2.39%) |
May 02, 2019 | 67.65 | 68.70 | 66.82 | 67.67 | 549,750 | +0.00(+0.00%) |
May 01, 2019 | 69.48 | 69.81 | 67.65 | 67.67 | 412,922 | -1.55(-2.24%) |
Apr 30, 2019 | 68.06 | 69.38 | 67.92 | 69.22 | 580,576 | +1.40(+2.07%) |
Apr 29, 2019 | 68.33 | 68.78 | 67.68 | 67.81 | 355,652 | -0.52(-0.76%) |
Apr 26, 2019 | 68.05 | 68.67 | 67.75 | 68.33 | 215,368 | +0.32(+0.48%) |
Apr 25, 2019 | 67.76 | 68.36 | 66.94 | 68.01 | 339,647 | +0.16(+0.23%) |
Apr 24, 2019 | 68.24 | 68.71 | 67.60 | 67.85 | 414,661 | -0.39(-0.57%) |
Apr 23, 2019 | 68.36 | 69.26 | 68.22 | 68.24 | 604,656 | +0.25(+0.37%) |
Apr 22, 2019 | 67.46 | 68.09 | 67.10 | 67.99 | 1,185,302 | +0.56(+0.84%) |
Apr 18, 2019 | 66.77 | 67.51 | 65.97 | 67.43 | 671,769 | +0.54(+0.81%) |
Apr 17, 2019 | 68.42 | 68.66 | 66.47 | 66.88 | 383,467 | -1.31(-1.92%) |
Apr 16, 2019 | 69.08 | 69.08 | 67.60 | 68.19 | 468,920 | -0.61(-0.89%) |
Apr 15, 2019 | 68.95 | 69.34 | 68.60 | 68.80 | 472,007 | -0.01(-0.01%) |
Apr 12, 2019 | 69.14 | 69.20 | 68.34 | 68.81 | 385,801 | -0.03(-0.04%) |
Apr 11, 2019 | 69.11 | 69.37 | 68.63 | 68.84 | 427,406 | -0.01(-0.01%) |
Apr 10, 2019 | 68.35 | 69.09 | 67.86 | 68.85 | 675,830 | +0.54(+0.79%) |
Apr 09, 2019 | 69.21 | 69.39 | 68.26 | 68.31 | 298,165 | -1.15(-1.65%) |
Apr 08, 2019 | 69.81 | 69.94 | 68.70 | 69.46 | 362,247 | -0.30(-0.43%) |
Apr 05, 2019 | 69.45 | 70.35 | 69.10 | 69.76 | 358,335 | +0.86(+1.25%) |
Apr 04, 2019 | 68.64 | 69.09 | 68.16 | 68.90 | 554,954 | +0.29(+0.43%) |
Apr 03, 2019 | 70.37 | 70.40 | 68.45 | 68.60 | 772,489 | -1.31(-1.88%) |
Apr 02, 2019 | 70.92 | 70.92 | 69.05 | 69.92 | 931,119 | -1.10(-1.55%) |
Apr 01, 2019 | 71.17 | 71.75 | 68.23 | 71.02 | 1,019,292 | +0.30(+0.43%) |
Mar 29, 2019 | 74.22 | 75.82 | 70.33 | 70.71 | 1,749,783 | +3.12(+4.62%) |
Mar 28, 2019 | 67.65 | 68.75 | 67.17 | 67.59 | 625,783 | +0.24(+0.35%) |
Mar 27, 2019 | 67.80 | 67.97 | 66.00 | 67.35 | 335,068 | -0.51(-0.76%) |
Mar 26, 2019 | 65.92 | 67.96 | 65.92 | 67.87 | 567,438 | +2.50(+3.82%) |
Mar 25, 2019 | 65.07 | 65.52 | 64.39 | 65.37 | 508,062 | +0.13(+0.20%) |
Mar 22, 2019 | 66.57 | 66.63 | 64.32 | 65.24 | 689,467 | -1.67(-2.50%) |
Mar 21, 2019 | 66.10 | 67.54 | 65.92 | 66.91 | 307,007 | +0.66(+1.00%) |
Mar 20, 2019 | 67.14 | 67.26 | 65.84 | 66.25 | 326,032 | -0.83(-1.23%) |
Mar 19, 2019 | 68.06 | 68.06 | 66.88 | 67.08 | 304,328 | -0.43(-0.64%) |
Mar 18, 2019 | 67.08 | 67.80 | 66.95 | 67.51 | 274,145 | +0.51(+0.75%) |
Mar 15, 2019 | 66.93 | 67.50 | 66.55 | 67.00 | 1,126,695 | +0.13(+0.19%) |
Mar 14, 2019 | 67.40 | 67.54 | 66.81 | 66.87 | 352,129 | -0.49(-0.72%) |
Mar 13, 2019 | 67.03 | 67.77 | 66.82 | 67.36 | 412,422 | +0.78(+1.17%) |
Mar 12, 2019 | 66.68 | 66.80 | 65.72 | 66.58 | 405,636 | +0.05(+0.07%) |
Mar 11, 2019 | 65.99 | 66.62 | 64.93 | 66.53 | 407,162 | +0.55(+0.84%) |
Mar 08, 2019 | 65.25 | 66.00 | 65.19 | 65.98 | 228,081 | +0.09(+0.14%) |
Mar 07, 2019 | 66.52 | 66.55 | 65.41 | 65.89 | 269,413 | -0.64(-0.97%) |
Mar 06, 2019 | 67.61 | 67.69 | 66.26 | 66.53 | 285,382 | -0.97(-1.44%) |
Mar 05, 2019 | 68.42 | 68.42 | 67.31 | 67.51 | 280,747 | -0.90(-1.32%) |
Mar 04, 2019 | 69.88 | 69.96 | 67.54 | 68.41 | 382,649 | -1.13(-1.63%) |