Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.91 | 68.16 | 67.91 | 68.13 | 7,539 | +0.23(+0.33%) |
May 30, 2019 | 67.79 | 67.90 | 67.79 | 67.90 | 5,839 | +0.06(+0.09%) |
May 29, 2019 | 67.87 | 67.88 | 67.78 | 67.84 | 4,663 | -0.17(-0.25%) |
May 28, 2019 | 68.07 | 68.07 | 67.93 | 68.01 | 4,340 | +0.01(+0.01%) |
May 24, 2019 | 67.91 | 68.00 | 67.85 | 68.00 | 3,158 | +0.27(+0.41%) |
May 23, 2019 | 67.55 | 67.73 | 67.52 | 67.73 | 3,726 | +0.20(+0.29%) |
May 22, 2019 | 67.48 | 67.59 | 67.45 | 67.53 | 9,891 | -0.04(-0.06%) |
May 21, 2019 | 67.50 | 67.58 | 67.44 | 67.57 | 10,241 | -0.26(-0.38%) |
May 20, 2019 | 67.83 | 67.92 | 67.74 | 67.83 | 8,836 | +0.42(+0.63%) |
May 17, 2019 | 67.48 | 67.53 | 67.40 | 67.40 | 6,316 | -0.19(-0.28%) |
May 16, 2019 | 67.78 | 67.83 | 67.58 | 67.59 | 21,413 | -0.33(-0.48%) |
May 15, 2019 | 67.98 | 68.04 | 67.92 | 67.92 | 9,134 | -0.24(-0.35%) |
May 14, 2019 | 68.14 | 68.22 | 68.09 | 68.16 | 9,986 | -0.05(-0.07%) |
May 13, 2019 | 68.38 | 68.39 | 68.17 | 68.21 | 13,038 | -0.53(-0.77%) |
May 10, 2019 | 68.67 | 68.76 | 68.64 | 68.74 | 5,909 | +0.12(+0.17%) |
May 09, 2019 | 68.39 | 68.65 | 68.34 | 68.62 | 5,958 | +0.07(+0.10%) |
May 08, 2019 | 68.76 | 68.76 | 68.55 | 68.55 | 3,128 | -0.23(-0.33%) |
May 07, 2019 | 68.74 | 68.78 | 68.68 | 68.78 | 10,494 | +0.06(+0.09%) |
May 06, 2019 | 68.52 | 68.72 | 68.52 | 68.72 | 7,133 | -0.13(-0.19%) |
May 03, 2019 | 68.81 | 68.96 | 68.78 | 68.85 | 12,225 | +0.13(+0.19%) |
May 02, 2019 | 68.76 | 68.77 | 68.71 | 68.71 | 4,144 | -0.06(-0.09%) |
May 01, 2019 | 69.04 | 69.31 | 68.78 | 68.78 | 75,658 | -0.36(-0.52%) |
Apr 30, 2019 | 69.09 | 69.19 | 69.06 | 69.14 | 2,316 | -0.12(-0.18%) |
Apr 29, 2019 | 69.21 | 69.26 | 69.19 | 69.26 | 2,265 | +0.21(+0.30%) |
Apr 26, 2019 | 69.13 | 69.14 | 69.05 | 69.05 | 6,729 | +0.28(+0.40%) |
Apr 25, 2019 | 68.75 | 68.83 | 68.75 | 68.78 | 3,939 | +0.03(+0.04%) |
Apr 24, 2019 | 69.03 | 69.03 | 68.75 | 68.75 | 18,320 | -0.96(-1.38%) |
Apr 23, 2019 | 69.64 | 69.71 | 69.51 | 69.71 | 21,436 | -0.26(-0.38%) |
Apr 22, 2019 | 70.00 | 70.03 | 69.97 | 69.97 | 7,190 | -0.15(-0.22%) |
Apr 18, 2019 | 70.27 | 70.27 | 70.06 | 70.13 | 2,854 | -0.23(-0.32%) |
Apr 17, 2019 | 70.48 | 70.48 | 70.27 | 70.35 | 1,547 | -0.01(-0.01%) |
Apr 16, 2019 | 70.33 | 70.40 | 70.31 | 70.36 | 4,373 | +0.02(+0.02%) |
Apr 15, 2019 | 70.36 | 70.42 | 70.33 | 70.35 | 6,265 | -0.01(-0.01%) |
Apr 12, 2019 | 70.41 | 70.51 | 70.35 | 70.35 | 7,238 | +0.47(+0.67%) |
Apr 11, 2019 | 70.05 | 70.05 | 69.78 | 69.88 | 3,256 | -0.42(-0.60%) |
Apr 10, 2019 | 69.99 | 70.36 | 69.99 | 70.31 | 6,531 | +0.40(+0.58%) |
Apr 09, 2019 | 70.06 | 70.06 | 69.85 | 69.90 | 10,376 | -0.02(-0.03%) |
Apr 08, 2019 | 69.90 | 69.92 | 69.84 | 69.92 | 5,230 | +0.25(+0.37%) |
Apr 05, 2019 | 69.62 | 69.71 | 69.50 | 69.67 | 34,562 | -0.15(-0.22%) |
Apr 04, 2019 | 69.60 | 69.82 | 69.60 | 69.82 | 4,398 | +0.02(+0.03%) |
Apr 03, 2019 | 69.81 | 69.91 | 69.71 | 69.80 | 37,249 | +0.49(+0.71%) |
Apr 02, 2019 | 69.32 | 69.37 | 69.17 | 69.31 | 7,515 | -0.46(-0.66%) |
Apr 01, 2019 | 69.88 | 69.88 | 69.71 | 69.77 | 11,818 | +0.20(+0.28%) |
Mar 29, 2019 | 69.54 | 69.64 | 69.45 | 69.57 | 18,262 | +0.20(+0.29%) |
Mar 28, 2019 | 69.38 | 69.38 | 69.25 | 69.37 | 3,721 | -0.11(-0.17%) |
Mar 27, 2019 | 69.50 | 69.50 | 69.34 | 69.48 | 4,579 | -0.52(-0.74%) |
Mar 26, 2019 | 69.92 | 70.06 | 69.92 | 70.00 | 19,171 | +0.26(+0.38%) |
Mar 25, 2019 | 69.69 | 69.79 | 69.54 | 69.74 | 7,581 | +0.31(+0.45%) |
Mar 22, 2019 | 69.64 | 69.64 | 69.40 | 69.42 | 3,876 | -0.29(-0.42%) |
Mar 21, 2019 | 69.84 | 69.87 | 69.51 | 69.72 | 7,410 | -0.14(-0.20%) |
Mar 20, 2019 | 69.60 | 70.06 | 69.48 | 69.85 | 23,166 | +0.31(+0.45%) |
Mar 19, 2019 | 69.60 | 69.66 | 69.49 | 69.54 | 6,429 | -0.06(-0.08%) |
Mar 18, 2019 | 69.51 | 69.65 | 69.43 | 69.60 | 28,468 | +0.16(+0.24%) |
Mar 15, 2019 | 69.45 | 69.53 | 69.31 | 69.44 | 7,345 | +0.17(+0.24%) |
Mar 14, 2019 | 69.08 | 69.29 | 69.08 | 69.27 | 4,839 | -0.26(-0.38%) |
Mar 13, 2019 | 69.30 | 69.53 | 69.30 | 69.53 | 2,577 | +0.09(+0.13%) |
Mar 12, 2019 | 69.44 | 69.48 | 69.38 | 69.44 | 3,051 | +0.22(+0.31%) |
Mar 11, 2019 | 69.13 | 69.32 | 69.13 | 69.23 | 7,845 | +0.17(+0.24%) |
Mar 08, 2019 | 68.97 | 69.12 | 68.97 | 69.06 | 3,876 | +0.37(+0.54%) |
Mar 07, 2019 | 68.89 | 68.91 | 68.65 | 68.69 | 19,567 | -0.18(-0.26%) |
Mar 06, 2019 | 68.94 | 69.19 | 68.81 | 68.86 | 31,124 | -0.53(-0.76%) |
Mar 05, 2019 | 69.21 | 69.44 | 69.21 | 69.39 | 6,722 | -0.05(-0.07%) |
Mar 04, 2019 | 69.39 | 69.48 | 69.34 | 69.44 | 34,216 | +0.06(+0.08%) |