Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.53 | 72.98 | 70.13 | 70.44 | 192,340 | -3.50(-4.74%) |
May 30, 2019 | 74.44 | 75.62 | 73.50 | 73.95 | 117,357 | -0.34(-0.46%) |
May 29, 2019 | 73.08 | 75.20 | 73.08 | 74.29 | 155,941 | +0.59(+0.81%) |
May 28, 2019 | 76.25 | 76.83 | 73.50 | 73.69 | 226,076 | -2.11(-2.78%) |
May 24, 2019 | 75.55 | 76.84 | 75.03 | 75.80 | 110,463 | +1.39(+1.86%) |
May 23, 2019 | 74.10 | 75.66 | 72.89 | 74.41 | 185,528 | -0.02(-0.02%) |
May 22, 2019 | 75.78 | 76.18 | 73.60 | 74.43 | 165,679 | -1.81(-2.37%) |
May 21, 2019 | 73.66 | 76.92 | 73.66 | 76.24 | 229,561 | +2.83(+3.86%) |
May 20, 2019 | 72.95 | 74.62 | 72.65 | 73.41 | 212,091 | -0.34(-0.46%) |
May 17, 2019 | 75.09 | 75.63 | 73.70 | 73.75 | 220,221 | -2.09(-2.76%) |
May 16, 2019 | 77.75 | 78.13 | 75.55 | 75.84 | 189,031 | -1.73(-2.24%) |
May 15, 2019 | 75.58 | 77.98 | 74.63 | 77.58 | 160,982 | +0.97(+1.27%) |
May 14, 2019 | 74.93 | 76.71 | 74.29 | 76.61 | 163,495 | +2.07(+2.77%) |
May 13, 2019 | 75.78 | 76.28 | 74.28 | 74.54 | 244,906 | -2.85(-3.68%) |
May 10, 2019 | 76.29 | 77.41 | 75.16 | 77.39 | 309,274 | +0.55(+0.72%) |
May 09, 2019 | 78.58 | 78.77 | 75.49 | 76.84 | 329,946 | -2.59(-3.26%) |
May 08, 2019 | 79.13 | 80.25 | 76.86 | 79.43 | 389,454 | -0.20(-0.26%) |
May 07, 2019 | 75.65 | 83.11 | 74.40 | 79.63 | 568,623 | +3.03(+3.96%) |
May 06, 2019 | 75.52 | 76.60 | 74.93 | 76.60 | 378,181 | -0.61(-0.79%) |
May 03, 2019 | 75.75 | 77.48 | 75.58 | 77.21 | 229,749 | +2.18(+2.90%) |
May 02, 2019 | 74.38 | 75.93 | 73.78 | 75.03 | 176,741 | +0.46(+0.62%) |
May 01, 2019 | 75.15 | 75.76 | 74.41 | 74.58 | 371,624 | -0.10(-0.14%) |
Apr 30, 2019 | 76.10 | 76.10 | 74.24 | 74.68 | 195,021 | -1.70(-2.23%) |
Apr 29, 2019 | 76.67 | 77.64 | 75.85 | 76.38 | 130,643 | -0.33(-0.43%) |
Apr 26, 2019 | 74.34 | 76.80 | 73.95 | 76.71 | 157,048 | +2.64(+3.56%) |
Apr 25, 2019 | 77.41 | 77.41 | 73.62 | 74.07 | 226,694 | -3.91(-5.01%) |
Apr 24, 2019 | 77.84 | 78.51 | 76.49 | 77.98 | 157,043 | +0.06(+0.08%) |
Apr 23, 2019 | 77.29 | 78.16 | 76.43 | 77.92 | 222,150 | +0.86(+1.11%) |
Apr 22, 2019 | 78.92 | 78.94 | 76.86 | 77.07 | 149,915 | -2.11(-2.66%) |
Apr 18, 2019 | 78.83 | 79.66 | 77.78 | 79.17 | 170,577 | +0.09(+0.12%) |
Apr 17, 2019 | 77.92 | 79.12 | 77.29 | 79.08 | 249,236 | +1.63(+2.11%) |
Apr 16, 2019 | 77.03 | 77.55 | 76.10 | 77.45 | 239,373 | +0.65(+0.84%) |
Apr 15, 2019 | 76.38 | 76.95 | 75.61 | 76.80 | 221,277 | +0.26(+0.34%) |
Apr 12, 2019 | 75.23 | 76.84 | 74.72 | 76.54 | 253,513 | +1.98(+2.66%) |
Apr 11, 2019 | 73.73 | 74.70 | 73.34 | 74.56 | 110,532 | +0.76(+1.03%) |
Apr 10, 2019 | 72.01 | 74.09 | 71.40 | 73.80 | 207,391 | +2.00(+2.78%) |
Apr 09, 2019 | 71.73 | 72.43 | 71.06 | 71.80 | 341,425 | -0.48(-0.66%) |
Apr 08, 2019 | 70.21 | 72.58 | 69.86 | 72.28 | 188,851 | +1.62(+2.29%) |
Apr 05, 2019 | 69.70 | 70.72 | 69.50 | 70.67 | 185,988 | +1.06(+1.53%) |
Apr 04, 2019 | 67.70 | 70.01 | 67.52 | 69.60 | 104,850 | +1.84(+2.72%) |
Apr 03, 2019 | 65.39 | 68.48 | 65.39 | 67.76 | 216,714 | +3.30(+5.12%) |
Apr 02, 2019 | 65.94 | 65.94 | 64.26 | 64.46 | 181,907 | -1.52(-2.31%) |
Apr 01, 2019 | 66.05 | 67.50 | 65.69 | 65.98 | 310,602 | +0.68(+1.04%) |
Mar 29, 2019 | 66.37 | 67.08 | 65.03 | 65.30 | 184,458 | -0.45(-0.69%) |
Mar 28, 2019 | 64.45 | 66.26 | 64.45 | 65.75 | 260,837 | +1.93(+3.02%) |
Mar 27, 2019 | 63.45 | 64.42 | 63.16 | 63.82 | 269,100 | +0.34(+0.54%) |
Mar 26, 2019 | 63.02 | 63.91 | 62.50 | 63.48 | 217,735 | +0.75(+1.19%) |
Mar 25, 2019 | 62.46 | 63.98 | 62.34 | 62.73 | 309,436 | +0.09(+0.14%) |
Mar 22, 2019 | 65.75 | 65.85 | 62.65 | 62.65 | 208,339 | -2.97(-4.52%) |
Mar 21, 2019 | 65.21 | 66.70 | 65.21 | 65.62 | 189,621 | +0.16(+0.25%) |
Mar 20, 2019 | 67.42 | 67.67 | 64.28 | 65.45 | 314,877 | -2.04(-3.02%) |
Mar 19, 2019 | 68.57 | 69.14 | 67.25 | 67.49 | 183,395 | -0.56(-0.82%) |
Mar 18, 2019 | 67.68 | 68.25 | 66.78 | 68.06 | 246,322 | +0.44(+0.65%) |
Mar 15, 2019 | 67.48 | 68.68 | 66.94 | 67.61 | 466,322 | +0.74(+1.11%) |
Mar 14, 2019 | 67.43 | 67.98 | 66.75 | 66.87 | 366,078 | -0.65(-0.96%) |
Mar 13, 2019 | 68.09 | 68.73 | 67.30 | 67.52 | 187,818 | -0.21(-0.31%) |
Mar 12, 2019 | 68.72 | 69.22 | 67.38 | 67.73 | 155,355 | -0.75(-1.09%) |
Mar 11, 2019 | 67.12 | 69.74 | 67.12 | 68.48 | 317,415 | +1.57(+2.35%) |
Mar 08, 2019 | 65.92 | 67.41 | 65.54 | 66.91 | 281,864 | +0.51(+0.77%) |
Mar 07, 2019 | 66.73 | 67.42 | 64.96 | 66.40 | 224,218 | -0.68(-1.01%) |
Mar 06, 2019 | 68.21 | 69.28 | 67.01 | 67.08 | 430,946 | -1.81(-2.63%) |
Mar 05, 2019 | 69.74 | 70.28 | 68.83 | 68.89 | 106,218 | -0.89(-1.28%) |
Mar 04, 2019 | 70.55 | 71.15 | 69.14 | 69.79 | 202,715 | -0.49(-0.70%) |