Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.80 | 71.76 | 69.72 | 70.93 | 13,004 | +0.74(+1.06%) |
May 30, 2019 | 69.91 | 70.84 | 69.90 | 70.18 | 4,635 | +0.40(+0.58%) |
May 29, 2019 | 71.19 | 71.19 | 69.37 | 69.78 | 11,869 | -1.63(-2.28%) |
May 28, 2019 | 73.61 | 73.63 | 71.41 | 71.41 | 3,067 | -1.62(-2.21%) |
May 24, 2019 | 73.61 | 73.72 | 72.94 | 73.03 | 10,573 | +0.48(+0.66%) |
May 23, 2019 | 71.81 | 72.54 | 71.58 | 72.54 | 4,387 | +0.19(+0.26%) |
May 22, 2019 | 71.97 | 72.44 | 71.90 | 72.35 | 11,780 | +0.44(+0.62%) |
May 21, 2019 | 71.48 | 72.21 | 71.48 | 71.91 | 8,177 | +1.21(+1.71%) |
May 20, 2019 | 72.31 | 72.31 | 70.20 | 70.70 | 24,744 | -2.18(-3.00%) |
May 17, 2019 | 72.80 | 72.98 | 72.31 | 72.88 | 4,440 | -0.39(-0.53%) |
May 16, 2019 | 72.28 | 73.69 | 72.28 | 73.27 | 13,448 | +0.87(+1.20%) |
May 15, 2019 | 71.74 | 72.70 | 71.74 | 72.40 | 8,233 | +0.87(+1.22%) |
May 14, 2019 | 71.37 | 71.95 | 71.29 | 71.53 | 7,648 | +0.42(+0.59%) |
May 13, 2019 | 70.23 | 71.20 | 70.04 | 71.11 | 14,436 | -0.09(-0.13%) |
May 10, 2019 | 69.34 | 71.41 | 69.34 | 71.21 | 6,132 | +1.44(+2.06%) |
May 09, 2019 | 69.25 | 69.88 | 68.37 | 69.77 | 9,657 | +0.38(+0.55%) |
May 08, 2019 | 69.83 | 70.38 | 69.35 | 69.39 | 9,093 | -0.13(-0.19%) |
May 07, 2019 | 71.57 | 71.57 | 68.59 | 69.53 | 12,217 | -2.48(-3.44%) |
May 06, 2019 | 71.54 | 72.24 | 71.23 | 72.00 | 15,011 | -0.47(-0.65%) |
May 03, 2019 | 71.97 | 72.64 | 71.52 | 72.48 | 13,110 | +1.12(+1.56%) |
May 02, 2019 | 71.29 | 72.66 | 71.14 | 71.36 | 18,751 | +0.01(+0.01%) |
May 01, 2019 | 71.38 | 72.86 | 71.17 | 71.35 | 38,939 | -0.04(-0.05%) |
Apr 30, 2019 | 70.39 | 71.43 | 69.38 | 71.39 | 6,375 | +1.48(+2.12%) |
Apr 29, 2019 | 71.17 | 71.52 | 69.81 | 69.90 | 10,178 | -1.39(-1.95%) |
Apr 26, 2019 | 70.80 | 71.42 | 70.37 | 71.29 | 11,101 | +0.99(+1.41%) |
Apr 25, 2019 | 69.99 | 70.58 | 69.62 | 70.30 | 3,437 | -0.31(-0.44%) |
Apr 24, 2019 | 70.12 | 70.92 | 70.12 | 70.61 | 9,468 | +1.06(+1.53%) |
Apr 23, 2019 | 68.60 | 69.73 | 68.38 | 69.55 | 22,441 | +1.58(+2.32%) |
Apr 22, 2019 | 68.69 | 69.29 | 66.93 | 67.97 | 42,710 | -1.44(-2.07%) |
Apr 18, 2019 | 68.94 | 69.63 | 68.41 | 69.41 | 9,409 | +0.96(+1.41%) |
Apr 17, 2019 | 70.14 | 70.14 | 68.10 | 68.45 | 24,662 | -1.28(-1.83%) |
Apr 16, 2019 | 72.76 | 72.76 | 69.19 | 69.72 | 37,756 | -3.15(-4.32%) |
Apr 15, 2019 | 73.77 | 73.77 | 72.61 | 72.87 | 6,732 | -0.78(-1.05%) |
Apr 12, 2019 | 72.62 | 73.70 | 71.95 | 73.65 | 22,943 | +0.75(+1.04%) |
Apr 11, 2019 | 72.73 | 73.24 | 72.63 | 72.89 | 2,792 | -0.13(-0.18%) |
Apr 10, 2019 | 72.23 | 73.08 | 72.23 | 73.03 | 7,593 | +1.25(+1.74%) |
Apr 09, 2019 | 72.79 | 72.79 | 71.59 | 71.78 | 11,173 | -0.74(-1.02%) |
Apr 08, 2019 | 73.30 | 73.30 | 72.21 | 72.51 | 12,503 | -0.83(-1.13%) |
Apr 05, 2019 | 72.40 | 73.38 | 72.40 | 73.35 | 13,321 | +1.03(+1.43%) |
Apr 04, 2019 | 72.35 | 72.69 | 71.78 | 72.32 | 21,996 | -0.28(-0.39%) |
Apr 03, 2019 | 72.60 | 73.12 | 71.65 | 72.60 | 25,335 | -0.11(-0.16%) |
Apr 02, 2019 | 71.92 | 72.91 | 70.81 | 72.71 | 26,360 | +0.88(+1.22%) |
Apr 01, 2019 | 72.11 | 72.11 | 70.32 | 71.83 | 37,273 | -0.09(-0.13%) |
Mar 29, 2019 | 71.94 | 72.20 | 71.29 | 71.93 | 58,045 | +0.00(+0.00%) |
Mar 28, 2019 | 70.74 | 71.94 | 70.68 | 71.93 | 8,574 | +1.31(+1.85%) |
Mar 27, 2019 | 71.38 | 71.42 | 70.21 | 70.62 | 14,610 | -0.49(-0.69%) |
Mar 26, 2019 | 70.46 | 71.11 | 70.33 | 71.11 | 10,472 | +1.14(+1.64%) |
Mar 25, 2019 | 70.09 | 70.44 | 69.41 | 69.97 | 28,418 | +0.05(+0.07%) |
Mar 22, 2019 | 70.78 | 71.72 | 69.92 | 69.92 | 58,045 | -0.89(-1.26%) |
Mar 21, 2019 | 68.10 | 70.94 | 68.10 | 70.81 | 18,047 | +2.17(+3.16%) |
Mar 20, 2019 | 67.97 | 69.16 | 67.38 | 68.65 | 13,418 | +0.52(+0.77%) |
Mar 19, 2019 | 68.92 | 68.92 | 67.78 | 68.12 | 22,052 | -0.47(-0.69%) |
Mar 18, 2019 | 69.36 | 69.56 | 67.96 | 68.60 | 30,979 | -0.67(-0.97%) |
Mar 15, 2019 | 69.64 | 69.64 | 68.99 | 69.27 | 10,786 | -0.37(-0.53%) |
Mar 14, 2019 | 69.08 | 69.64 | 69.04 | 69.64 | 7,448 | +0.25(+0.37%) |
Mar 13, 2019 | 68.81 | 69.72 | 68.81 | 69.38 | 10,522 | +0.64(+0.94%) |
Mar 12, 2019 | 68.37 | 69.04 | 68.33 | 68.74 | 19,971 | +0.62(+0.91%) |
Mar 11, 2019 | 66.83 | 68.12 | 66.83 | 68.12 | 12,595 | +1.87(+2.83%) |
Mar 08, 2019 | 66.55 | 66.55 | 65.74 | 66.25 | 11,737 | +0.09(+0.14%) |
Mar 07, 2019 | 66.52 | 67.27 | 65.86 | 66.16 | 16,937 | -0.25(-0.37%) |
Mar 06, 2019 | 67.09 | 67.25 | 66.38 | 66.40 | 18,553 | -0.58(-0.86%) |
Mar 05, 2019 | 66.29 | 67.42 | 66.24 | 66.98 | 41,483 | +0.36(+0.54%) |
Mar 04, 2019 | 66.44 | 66.71 | 65.29 | 66.62 | 21,106 | +0.54(+0.82%) |