Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.05 | 61.05 | 60.53 | 60.64 | 7,200 | -1.61(-2.58%) |
May 30, 2019 | 63.46 | 63.46 | 62.25 | 62.25 | 942 | -0.26(-0.41%) |
May 29, 2019 | 63.08 | 63.08 | 61.88 | 62.51 | 10,567 | -0.89(-1.40%) |
May 28, 2019 | 65.43 | 65.43 | 63.30 | 63.40 | 5,501 | -2.05(-3.13%) |
May 24, 2019 | 65.85 | 65.85 | 65.16 | 65.45 | 54,000 | +0.43(+0.67%) |
May 23, 2019 | 64.98 | 65.15 | 64.57 | 65.02 | 5,381 | -1.42(-2.14%) |
May 22, 2019 | 66.82 | 66.96 | 66.30 | 66.44 | 12,030 | -0.92(-1.36%) |
May 21, 2019 | 66.99 | 67.53 | 66.99 | 67.35 | 4,583 | +0.86(+1.29%) |
May 20, 2019 | 66.78 | 66.99 | 64.10 | 66.50 | 3,043 | -0.73(-1.09%) |
May 17, 2019 | 67.86 | 67.90 | 67.23 | 67.23 | 3,300 | -0.38(-0.56%) |
May 16, 2019 | 68.00 | 68.34 | 67.35 | 67.61 | 9,266 | +0.55(+0.82%) |
May 15, 2019 | 66.05 | 67.31 | 66.05 | 67.06 | 8,940 | -0.03(-0.05%) |
May 14, 2019 | 66.70 | 67.43 | 66.70 | 67.09 | 1,315 | +1.16(+1.76%) |
May 13, 2019 | 66.59 | 66.59 | 65.36 | 65.93 | 10,338 | -2.26(-3.31%) |
May 10, 2019 | 66.77 | 68.19 | 66.00 | 68.19 | 1,700 | +0.58(+0.85%) |
May 09, 2019 | 67.12 | 67.76 | 66.18 | 67.61 | 33,721 | -0.55(-0.80%) |
May 08, 2019 | 69.18 | 69.18 | 68.15 | 68.15 | 9,559 | -0.92(-1.33%) |
May 07, 2019 | 70.33 | 70.33 | 68.36 | 69.07 | 11,464 | -1.57(-2.22%) |
May 06, 2019 | 69.48 | 70.66 | 69.48 | 70.64 | 5,501 | -0.80(-1.12%) |
May 03, 2019 | 71.25 | 71.56 | 71.25 | 71.44 | 2,500 | +1.52(+2.17%) |
May 02, 2019 | 70.00 | 70.00 | 69.45 | 69.92 | 2,889 | -0.25(-0.36%) |
May 01, 2019 | 71.33 | 71.35 | 70.18 | 70.18 | 3,030 | -1.36(-1.90%) |
Apr 30, 2019 | 70.55 | 71.59 | 70.55 | 71.53 | 1,319 | +0.54(+0.77%) |
Apr 29, 2019 | 71.28 | 71.28 | 70.99 | 70.99 | 1,516 | +0.08(+0.12%) |
Apr 26, 2019 | 70.84 | 70.91 | 70.84 | 70.91 | 300 | +0.68(+0.97%) |
Apr 25, 2019 | 70.43 | 70.50 | 69.46 | 70.22 | 13,094 | -0.57(-0.80%) |
Apr 24, 2019 | 70.70 | 70.97 | 70.68 | 70.79 | 1,345 | -0.33(-0.46%) |
Apr 23, 2019 | 71.00 | 71.12 | 71.00 | 71.12 | 722 | +0.96(+1.37%) |
Apr 22, 2019 | 70.09 | 70.15 | 70.09 | 70.15 | 655 | -0.34(-0.48%) |
Apr 18, 2019 | 70.68 | 70.85 | 70.42 | 70.49 | 1,600 | -0.24(-0.34%) |
Apr 17, 2019 | 71.07 | 71.12 | 70.73 | 70.73 | 1,328 | -0.03(-0.04%) |
Apr 16, 2019 | 69.89 | 70.76 | 69.82 | 70.76 | 2,439 | +0.52(+0.74%) |
Apr 15, 2019 | 70.52 | 70.89 | 70.25 | 70.25 | 6,974 | -0.58(-0.82%) |
Apr 12, 2019 | 70.56 | 70.99 | 70.19 | 70.83 | 6,100 | +0.73(+1.04%) |
Apr 11, 2019 | 70.20 | 70.23 | 69.85 | 70.10 | 3,406 | -0.05(-0.08%) |
Apr 10, 2019 | 70.37 | 70.37 | 69.92 | 70.15 | 1,440 | +0.54(+0.77%) |
Apr 09, 2019 | 69.91 | 70.03 | 69.61 | 69.61 | 1,287 | -1.27(-1.79%) |
Apr 08, 2019 | 71.00 | 71.00 | 70.64 | 70.88 | 2,205 | -0.10(-0.15%) |
Apr 05, 2019 | 70.40 | 71.04 | 70.16 | 70.98 | 4,600 | +0.80(+1.14%) |
Apr 04, 2019 | 69.51 | 70.19 | 69.51 | 70.19 | 480 | +0.53(+0.75%) |
Apr 03, 2019 | 70.00 | 70.08 | 69.66 | 69.66 | 1,501 | +0.20(+0.29%) |
Apr 02, 2019 | 69.57 | 69.80 | 69.46 | 69.46 | 2,914 | -0.33(-0.48%) |
Apr 01, 2019 | 68.91 | 69.79 | 68.91 | 69.79 | 5,565 | +1.58(+2.32%) |
Mar 29, 2019 | 68.38 | 68.38 | 67.90 | 68.21 | 3,200 | +0.46(+0.68%) |
Mar 28, 2019 | 68.15 | 68.15 | 67.31 | 67.75 | 2,040 | +0.03(+0.05%) |
Mar 27, 2019 | 67.95 | 67.95 | 67.57 | 67.72 | 1,187 | -0.44(-0.65%) |
Mar 26, 2019 | 66.70 | 68.16 | 66.70 | 68.16 | 4,926 | +1.45(+2.18%) |
Mar 25, 2019 | 66.41 | 67.21 | 66.04 | 66.71 | 20,088 | -0.11(-0.17%) |
Mar 22, 2019 | 68.75 | 68.75 | 66.58 | 66.82 | 4,900 | -1.92(-2.79%) |
Mar 21, 2019 | 67.95 | 68.74 | 67.95 | 68.74 | 481 | +1.52(+2.26%) |
Mar 20, 2019 | 67.44 | 68.07 | 67.19 | 67.22 | 2,894 | -0.88(-1.30%) |
Mar 19, 2019 | 69.25 | 69.41 | 68.00 | 68.11 | 1,825 | -1.00(-1.44%) |
Mar 18, 2019 | 68.55 | 69.10 | 68.47 | 69.10 | 1,841 | +0.79(+1.16%) |
Mar 15, 2019 | 68.18 | 68.61 | 68.17 | 68.31 | 1,500 | +0.34(+0.50%) |
Mar 14, 2019 | 68.18 | 68.18 | 67.88 | 67.97 | 1,172 | -0.31(-0.46%) |
Mar 13, 2019 | 68.15 | 68.42 | 68.15 | 68.29 | 2,707 | +0.48(+0.71%) |
Mar 12, 2019 | 67.96 | 67.99 | 67.81 | 67.81 | 1,108 | -0.18(-0.27%) |
Mar 11, 2019 | 65.96 | 67.99 | 65.96 | 67.99 | 3,846 | +1.51(+2.27%) |
Mar 08, 2019 | 65.76 | 66.48 | 65.71 | 66.48 | 1,100 | -0.15(-0.23%) |
Mar 07, 2019 | 66.61 | 66.86 | 66.61 | 66.63 | 2,722 | -0.60(-0.89%) |
Mar 06, 2019 | 67.51 | 67.51 | 67.23 | 67.23 | 9,988 | -0.62(-0.91%) |
Mar 05, 2019 | 67.82 | 67.85 | 67.73 | 67.85 | 740 | +0.03(+0.05%) |
Mar 04, 2019 | 69.12 | 69.12 | 66.82 | 67.82 | 1,848 | -0.49(-0.72%) |