Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.75 | 66.81 | 66.43 | 66.50 | 104,530 | -0.89(-1.33%) |
May 30, 2019 | 67.49 | 67.66 | 67.12 | 67.39 | 117,318 | +0.01(+0.01%) |
May 29, 2019 | 67.35 | 67.50 | 66.94 | 67.38 | 100,048 | -0.37(-0.54%) |
May 28, 2019 | 68.67 | 68.75 | 67.75 | 67.75 | 85,517 | -0.90(-1.32%) |
May 24, 2019 | 68.70 | 68.77 | 68.40 | 68.65 | 97,348 | +0.22(+0.32%) |
May 23, 2019 | 68.60 | 68.60 | 67.98 | 68.44 | 109,579 | -0.71(-1.03%) |
May 22, 2019 | 69.15 | 69.30 | 68.98 | 69.15 | 91,808 | -0.23(-0.33%) |
May 21, 2019 | 69.24 | 69.44 | 69.15 | 69.37 | 75,654 | +0.55(+0.80%) |
May 20, 2019 | 68.69 | 69.13 | 68.69 | 68.82 | 81,099 | -0.11(-0.17%) |
May 17, 2019 | 68.67 | 69.34 | 68.61 | 68.94 | 159,018 | -0.25(-0.37%) |
May 16, 2019 | 68.87 | 69.57 | 68.87 | 69.19 | 80,335 | +0.57(+0.83%) |
May 15, 2019 | 68.11 | 68.79 | 67.94 | 68.62 | 100,169 | +0.19(+0.28%) |
May 14, 2019 | 68.29 | 68.89 | 68.29 | 68.43 | 123,208 | +0.41(+0.61%) |
May 13, 2019 | 68.28 | 68.49 | 67.76 | 68.01 | 111,430 | -1.42(-2.05%) |
May 10, 2019 | 68.69 | 69.51 | 68.08 | 69.44 | 84,011 | +0.49(+0.71%) |
May 09, 2019 | 68.62 | 69.09 | 68.25 | 68.94 | 79,830 | -0.21(-0.30%) |
May 08, 2019 | 69.24 | 69.57 | 69.05 | 69.15 | 99,019 | -0.20(-0.29%) |
May 07, 2019 | 69.79 | 69.81 | 68.90 | 69.36 | 119,838 | -1.02(-1.45%) |
May 06, 2019 | 69.59 | 70.47 | 69.55 | 70.37 | 108,092 | -0.26(-0.37%) |
May 03, 2019 | 70.46 | 70.67 | 70.31 | 70.64 | 64,519 | +0.54(+0.76%) |
May 02, 2019 | 70.22 | 70.41 | 69.75 | 70.10 | 439,478 | -0.17(-0.24%) |
May 01, 2019 | 70.87 | 70.87 | 70.27 | 70.27 | 107,729 | -0.47(-0.67%) |
Apr 30, 2019 | 70.63 | 70.85 | 70.32 | 70.74 | 79,530 | +0.28(+0.40%) |
Apr 29, 2019 | 70.32 | 70.62 | 70.32 | 70.46 | 77,536 | +0.18(+0.25%) |
Apr 26, 2019 | 69.88 | 70.29 | 69.84 | 70.29 | 126,758 | +0.35(+0.50%) |
Apr 25, 2019 | 69.83 | 70.08 | 69.53 | 69.94 | 74,851 | -0.08(-0.11%) |
Apr 24, 2019 | 70.18 | 70.22 | 69.94 | 70.01 | 110,304 | -0.29(-0.41%) |
Apr 23, 2019 | 69.89 | 70.31 | 69.79 | 70.30 | 86,605 | +0.49(+0.70%) |
Apr 22, 2019 | 69.68 | 69.88 | 69.67 | 69.81 | 77,516 | -0.02(-0.03%) |
Apr 18, 2019 | 70.01 | 70.01 | 69.65 | 69.83 | 63,949 | +0.11(+0.15%) |
Apr 17, 2019 | 70.18 | 70.18 | 69.65 | 69.72 | 99,706 | -0.19(-0.28%) |
Apr 16, 2019 | 69.97 | 70.02 | 69.76 | 69.92 | 72,268 | +0.21(+0.30%) |
Apr 15, 2019 | 69.78 | 69.78 | 69.56 | 69.71 | 119,054 | -0.04(-0.05%) |
Apr 12, 2019 | 69.79 | 69.97 | 69.61 | 69.74 | 54,031 | +0.39(+0.57%) |
Apr 11, 2019 | 69.50 | 69.58 | 69.22 | 69.35 | 99,092 | -0.04(-0.05%) |
Apr 10, 2019 | 69.37 | 69.45 | 69.24 | 69.38 | 73,704 | +0.12(+0.18%) |
Apr 09, 2019 | 69.40 | 69.40 | 69.07 | 69.26 | 228,262 | -0.43(-0.62%) |
Apr 08, 2019 | 69.52 | 69.69 | 69.41 | 69.69 | 66,378 | +0.05(+0.08%) |
Apr 05, 2019 | 69.48 | 69.64 | 69.40 | 69.64 | 82,871 | +0.26(+0.38%) |
Apr 04, 2019 | 69.19 | 69.38 | 69.13 | 69.37 | 81,380 | +0.27(+0.39%) |
Apr 03, 2019 | 69.35 | 69.35 | 68.91 | 69.10 | 101,847 | +0.08(+0.11%) |
Apr 02, 2019 | 69.32 | 69.32 | 68.94 | 69.02 | 101,391 | -0.19(-0.28%) |
Apr 01, 2019 | 68.83 | 69.30 | 68.83 | 69.22 | 83,627 | +0.76(+1.11%) |
Mar 29, 2019 | 68.41 | 68.50 | 68.08 | 68.45 | 129,722 | +0.43(+0.63%) |
Mar 28, 2019 | 67.99 | 68.17 | 67.63 | 68.02 | 146,634 | +0.16(+0.23%) |
Mar 27, 2019 | 68.16 | 68.31 | 67.54 | 67.86 | 130,448 | -0.34(-0.50%) |
Mar 26, 2019 | 68.06 | 68.34 | 67.82 | 68.21 | 102,969 | +0.60(+0.88%) |
Mar 25, 2019 | 67.65 | 67.91 | 67.33 | 67.61 | 2,279,092 | -0.17(-0.25%) |
Mar 22, 2019 | 68.50 | 68.62 | 67.67 | 67.78 | 2,438,831 | -1.13(-1.64%) |
Mar 21, 2019 | 68.22 | 69.03 | 68.22 | 68.91 | 68,834 | +0.50(+0.73%) |
Mar 20, 2019 | 68.94 | 68.99 | 68.39 | 68.42 | 91,424 | -0.64(-0.93%) |
Mar 19, 2019 | 69.37 | 69.55 | 68.82 | 69.06 | 65,022 | -0.06(-0.09%) |
Mar 18, 2019 | 68.82 | 69.13 | 68.82 | 69.12 | 107,625 | +0.36(+0.52%) |
Mar 15, 2019 | 68.56 | 68.92 | 68.53 | 68.76 | 87,531 | +0.30(+0.43%) |
Mar 14, 2019 | 68.54 | 68.71 | 68.38 | 68.47 | 46,195 | -0.05(-0.08%) |
Mar 13, 2019 | 68.19 | 68.70 | 68.19 | 68.52 | 81,551 | +0.51(+0.76%) |
Mar 12, 2019 | 67.90 | 68.20 | 67.90 | 68.01 | 73,045 | +0.19(+0.28%) |
Mar 11, 2019 | 67.16 | 67.82 | 67.16 | 67.82 | 123,403 | +0.84(+1.26%) |
Mar 08, 2019 | 66.67 | 66.99 | 66.51 | 66.97 | 228,249 | -0.11(-0.17%) |
Mar 07, 2019 | 67.38 | 67.39 | 66.84 | 67.08 | 163,775 | -0.41(-0.61%) |
Mar 06, 2019 | 67.90 | 67.90 | 67.40 | 67.49 | 212,400 | -0.43(-0.63%) |
Mar 05, 2019 | 68.08 | 68.08 | 67.73 | 67.92 | 177,650 | -0.07(-0.10%) |
Mar 04, 2019 | 68.60 | 68.60 | 67.47 | 67.99 | 274,760 | -0.37(-0.55%) |