Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.76 | 68.57 | 67.61 | 67.95 | 563,967 | -0.65(-0.94%) |
May 30, 2019 | 67.90 | 68.87 | 67.75 | 68.59 | 486,434 | +0.95(+1.41%) |
May 29, 2019 | 67.45 | 68.23 | 66.74 | 67.64 | 305,045 | -0.16(-0.24%) |
May 28, 2019 | 68.43 | 68.68 | 67.79 | 67.80 | 379,243 | -0.78(-1.14%) |
May 24, 2019 | 68.49 | 68.88 | 67.93 | 68.58 | 347,799 | +0.48(+0.71%) |
May 23, 2019 | 69.87 | 69.87 | 67.75 | 68.10 | 528,155 | -2.28(-3.25%) |
May 22, 2019 | 70.85 | 71.18 | 70.31 | 70.39 | 422,970 | -0.69(-0.98%) |
May 21, 2019 | 70.81 | 71.20 | 70.46 | 71.08 | 278,442 | +0.89(+1.26%) |
May 20, 2019 | 71.08 | 71.32 | 70.07 | 70.19 | 395,204 | -1.33(-1.86%) |
May 17, 2019 | 70.69 | 71.67 | 70.55 | 71.52 | 451,837 | +0.39(+0.54%) |
May 16, 2019 | 70.62 | 71.38 | 70.62 | 71.14 | 247,895 | +0.24(+0.34%) |
May 15, 2019 | 70.50 | 71.40 | 70.41 | 70.90 | 241,647 | -0.08(-0.11%) |
May 14, 2019 | 70.53 | 71.32 | 70.52 | 70.97 | 346,658 | +0.48(+0.68%) |
May 13, 2019 | 70.62 | 71.04 | 69.96 | 70.49 | 356,511 | -1.23(-1.71%) |
May 10, 2019 | 71.40 | 72.11 | 70.63 | 71.72 | 378,328 | +0.15(+0.21%) |
May 09, 2019 | 71.36 | 71.77 | 70.58 | 71.57 | 213,066 | -0.44(-0.61%) |
May 08, 2019 | 72.24 | 72.59 | 71.63 | 72.01 | 334,152 | -0.51(-0.70%) |
May 07, 2019 | 73.29 | 73.64 | 72.09 | 72.52 | 377,266 | -1.30(-1.76%) |
May 06, 2019 | 72.39 | 73.87 | 72.39 | 73.82 | 565,518 | +0.33(+0.44%) |
May 03, 2019 | 72.89 | 73.76 | 72.64 | 73.49 | 307,431 | +0.95(+1.31%) |
May 02, 2019 | 72.07 | 72.79 | 71.44 | 72.54 | 412,983 | +0.49(+0.68%) |
May 01, 2019 | 72.80 | 72.91 | 72.00 | 72.05 | 406,037 | -0.55(-0.75%) |
Apr 30, 2019 | 72.35 | 72.62 | 71.86 | 72.60 | 415,631 | +0.28(+0.39%) |
Apr 29, 2019 | 72.38 | 72.62 | 71.69 | 72.32 | 522,275 | -0.01(-0.01%) |
Apr 26, 2019 | 70.44 | 73.63 | 70.44 | 72.33 | 474,420 | +2.05(+2.91%) |
Apr 25, 2019 | 72.32 | 73.05 | 70.10 | 70.28 | 1,004,291 | -2.01(-2.78%) |
Apr 24, 2019 | 73.56 | 73.82 | 72.02 | 72.29 | 447,220 | -1.17(-1.60%) |
Apr 23, 2019 | 73.70 | 73.93 | 73.17 | 73.46 | 273,776 | -0.16(-0.22%) |
Apr 22, 2019 | 73.72 | 73.83 | 73.14 | 73.63 | 259,363 | -0.23(-0.31%) |
Apr 18, 2019 | 74.09 | 74.09 | 73.21 | 73.86 | 224,457 | -0.08(-0.10%) |
Apr 17, 2019 | 74.44 | 74.61 | 73.74 | 73.93 | 314,213 | -0.43(-0.58%) |
Apr 16, 2019 | 74.44 | 74.69 | 74.03 | 74.36 | 187,818 | +0.15(+0.21%) |
Apr 15, 2019 | 74.56 | 74.56 | 73.70 | 74.21 | 324,577 | -0.15(-0.21%) |
Apr 12, 2019 | 73.96 | 74.63 | 73.81 | 74.36 | 246,423 | +0.11(+0.14%) |
Apr 11, 2019 | 74.54 | 74.75 | 74.04 | 74.26 | 288,285 | -0.21(-0.28%) |
Apr 10, 2019 | 74.63 | 74.69 | 73.96 | 74.47 | 214,546 | +0.15(+0.21%) |
Apr 09, 2019 | 74.47 | 74.78 | 73.90 | 74.32 | 344,797 | -0.41(-0.55%) |
Apr 08, 2019 | 75.14 | 75.14 | 74.38 | 74.73 | 492,803 | -0.57(-0.75%) |
Apr 05, 2019 | 75.39 | 75.62 | 75.15 | 75.30 | 256,730 | +0.12(+0.15%) |
Apr 04, 2019 | 75.02 | 75.77 | 75.00 | 75.18 | 385,753 | +0.25(+0.33%) |
Apr 03, 2019 | 75.60 | 75.63 | 74.83 | 74.93 | 456,422 | -0.30(-0.40%) |
Apr 02, 2019 | 75.48 | 75.76 | 74.99 | 75.23 | 488,171 | -0.27(-0.36%) |
Apr 01, 2019 | 75.30 | 75.50 | 74.80 | 75.50 | 328,538 | +0.54(+0.72%) |
Mar 29, 2019 | 74.74 | 75.24 | 74.44 | 74.96 | 386,865 | +0.46(+0.62%) |
Mar 28, 2019 | 73.48 | 74.54 | 73.48 | 74.50 | 391,479 | +1.30(+1.77%) |
Mar 27, 2019 | 73.77 | 74.10 | 72.85 | 73.20 | 459,351 | -0.57(-0.77%) |
Mar 26, 2019 | 74.17 | 74.51 | 73.67 | 73.77 | 303,961 | -0.02(-0.03%) |
Mar 25, 2019 | 73.45 | 74.36 | 73.45 | 73.79 | 530,588 | +0.17(+0.23%) |
Mar 22, 2019 | 75.20 | 75.35 | 73.55 | 73.62 | 327,732 | -1.47(-1.96%) |
Mar 21, 2019 | 74.49 | 75.82 | 74.17 | 75.09 | 436,233 | +1.13(+1.53%) |
Mar 20, 2019 | 74.24 | 74.43 | 73.54 | 73.95 | 314,849 | -0.30(-0.40%) |
Mar 19, 2019 | 75.24 | 75.32 | 73.91 | 74.25 | 332,947 | -0.50(-0.67%) |
Mar 18, 2019 | 74.51 | 74.87 | 74.21 | 74.75 | 360,029 | +0.34(+0.45%) |
Mar 15, 2019 | 74.30 | 74.76 | 74.13 | 74.41 | 291,398 | +0.23(+0.31%) |
Mar 14, 2019 | 74.47 | 74.47 | 73.79 | 74.18 | 363,033 | -0.19(-0.26%) |
Mar 13, 2019 | 74.29 | 75.13 | 74.20 | 74.37 | 585,243 | +0.13(+0.18%) |
Mar 12, 2019 | 75.05 | 75.19 | 74.20 | 74.24 | 362,274 | -0.64(-0.86%) |
Mar 11, 2019 | 74.11 | 74.88 | 73.68 | 74.88 | 406,762 | +1.10(+1.50%) |
Mar 08, 2019 | 73.50 | 74.25 | 73.04 | 73.78 | 336,685 | -0.17(-0.23%) |
Mar 07, 2019 | 74.18 | 74.26 | 73.17 | 73.95 | 334,522 | -0.36(-0.48%) |
Mar 06, 2019 | 74.52 | 74.78 | 74.26 | 74.31 | 270,337 | -0.17(-0.23%) |
Mar 05, 2019 | 74.39 | 74.66 | 74.13 | 74.48 | 487,075 | +0.08(+0.10%) |
Mar 04, 2019 | 74.87 | 75.08 | 73.60 | 74.40 | 716,700 | -0.61(-0.81%) |