Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.41 | 67.08 | 65.82 | 66.75 | 3,108,685 | -0.85(-1.25%) |
May 30, 2019 | 67.30 | 67.87 | 67.15 | 67.59 | 2,315,025 | +0.48(+0.72%) |
May 29, 2019 | 67.26 | 67.44 | 66.69 | 67.11 | 1,531,403 | -0.31(-0.46%) |
May 28, 2019 | 68.33 | 68.94 | 67.26 | 67.42 | 2,806,789 | -0.84(-1.23%) |
May 24, 2019 | 68.36 | 68.66 | 68.06 | 68.26 | 1,806,523 | +0.06(+0.09%) |
May 23, 2019 | 68.48 | 68.64 | 67.71 | 68.19 | 1,568,925 | -0.49(-0.71%) |
May 22, 2019 | 68.30 | 68.88 | 68.14 | 68.68 | 2,672,696 | +0.25(+0.36%) |
May 21, 2019 | 68.87 | 69.23 | 68.33 | 68.44 | 2,914,923 | -0.02(-0.03%) |
May 20, 2019 | 68.82 | 69.05 | 68.09 | 68.46 | 2,510,105 | -0.60(-0.87%) |
May 17, 2019 | 69.24 | 70.12 | 68.91 | 69.06 | 2,584,629 | -0.84(-1.20%) |
May 16, 2019 | 69.10 | 70.17 | 68.98 | 69.89 | 2,799,711 | +0.87(+1.26%) |
May 15, 2019 | 68.63 | 69.17 | 68.22 | 69.02 | 2,763,587 | +0.05(+0.08%) |
May 14, 2019 | 68.78 | 69.50 | 68.62 | 68.97 | 2,540,766 | +0.40(+0.58%) |
May 13, 2019 | 68.37 | 68.98 | 68.12 | 68.57 | 2,124,536 | -0.45(-0.66%) |
May 10, 2019 | 68.77 | 69.36 | 67.29 | 69.02 | 3,748,158 | -0.05(-0.08%) |
May 09, 2019 | 68.96 | 69.29 | 68.17 | 69.07 | 2,614,697 | -0.63(-0.90%) |
May 08, 2019 | 69.73 | 70.06 | 69.29 | 69.70 | 1,802,068 | +0.00(+0.00%) |
May 07, 2019 | 69.81 | 70.25 | 69.07 | 69.70 | 2,644,522 | -0.57(-0.81%) |
May 06, 2019 | 68.95 | 70.46 | 68.88 | 70.27 | 2,739,079 | +0.02(+0.03%) |
May 03, 2019 | 69.77 | 70.51 | 69.65 | 70.26 | 2,793,789 | +0.92(+1.32%) |
May 02, 2019 | 68.63 | 69.77 | 68.52 | 69.34 | 2,699,302 | +0.76(+1.11%) |
May 01, 2019 | 69.26 | 69.34 | 68.36 | 68.57 | 1,961,529 | -0.77(-1.11%) |
Apr 30, 2019 | 68.80 | 69.48 | 68.37 | 69.35 | 3,166,432 | +0.72(+1.05%) |
Apr 29, 2019 | 69.24 | 69.24 | 68.14 | 68.63 | 2,629,207 | -0.61(-0.88%) |
Apr 26, 2019 | 69.22 | 69.48 | 68.04 | 69.24 | 2,649,435 | -0.06(-0.09%) |
Apr 25, 2019 | 68.10 | 69.46 | 67.30 | 69.30 | 6,747,811 | -0.03(-0.04%) |
Apr 24, 2019 | 69.24 | 69.99 | 69.06 | 69.33 | 4,834,207 | -0.05(-0.08%) |
Apr 23, 2019 | 68.79 | 69.86 | 68.46 | 69.38 | 3,753,865 | +0.99(+1.45%) |
Apr 22, 2019 | 67.33 | 68.66 | 67.28 | 68.39 | 3,395,839 | +0.84(+1.24%) |
Apr 18, 2019 | 67.79 | 68.04 | 66.69 | 67.56 | 4,460,799 | -0.05(-0.08%) |
Apr 17, 2019 | 70.60 | 70.61 | 67.24 | 67.61 | 6,110,906 | -2.94(-4.16%) |
Apr 16, 2019 | 72.71 | 72.95 | 70.36 | 70.55 | 2,623,419 | -1.81(-2.50%) |
Apr 15, 2019 | 72.33 | 72.66 | 72.00 | 72.36 | 2,031,434 | +0.26(+0.37%) |
Apr 12, 2019 | 72.73 | 72.82 | 71.85 | 72.09 | 2,449,297 | -0.46(-0.64%) |
Apr 11, 2019 | 73.12 | 73.12 | 72.09 | 72.56 | 2,101,070 | -0.30(-0.41%) |
Apr 10, 2019 | 72.72 | 73.22 | 72.67 | 72.86 | 1,988,500 | +0.08(+0.11%) |
Apr 09, 2019 | 72.23 | 73.18 | 72.18 | 72.77 | 2,163,771 | +0.37(+0.51%) |
Apr 08, 2019 | 72.53 | 72.91 | 71.80 | 72.40 | 4,002,587 | -0.92(-1.25%) |
Apr 05, 2019 | 73.18 | 73.57 | 72.79 | 73.32 | 2,268,523 | +0.11(+0.15%) |
Apr 04, 2019 | 73.24 | 73.46 | 72.76 | 73.21 | 2,471,981 | -0.29(-0.40%) |
Apr 03, 2019 | 74.41 | 74.48 | 73.26 | 73.50 | 4,697,854 | -0.61(-0.82%) |
Apr 02, 2019 | 74.39 | 74.39 | 73.50 | 74.11 | 2,654,098 | -0.21(-0.28%) |
Apr 01, 2019 | 74.43 | 74.75 | 73.60 | 74.32 | 4,028,387 | +0.42(+0.57%) |
Mar 29, 2019 | 72.71 | 74.00 | 72.70 | 73.90 | 4,487,645 | +1.47(+2.03%) |
Mar 28, 2019 | 72.06 | 72.57 | 71.71 | 72.43 | 3,487,954 | +0.55(+0.76%) |
Mar 27, 2019 | 71.56 | 72.11 | 70.95 | 71.88 | 4,470,021 | +0.26(+0.37%) |
Mar 26, 2019 | 71.05 | 71.76 | 70.84 | 71.62 | 3,929,564 | +1.06(+1.51%) |
Mar 25, 2019 | 70.23 | 70.94 | 70.08 | 70.56 | 2,256,507 | +0.35(+0.50%) |
Mar 22, 2019 | 70.98 | 71.36 | 70.14 | 70.20 | 3,468,141 | -1.10(-1.54%) |
Mar 21, 2019 | 69.90 | 71.31 | 69.90 | 71.30 | 2,327,068 | +1.15(+1.65%) |
Mar 20, 2019 | 70.60 | 70.66 | 69.87 | 70.15 | 3,002,390 | -0.37(-0.53%) |
Mar 19, 2019 | 70.12 | 70.66 | 69.80 | 70.52 | 2,270,922 | +0.58(+0.83%) |
Mar 18, 2019 | 70.11 | 70.11 | 69.53 | 69.94 | 2,048,884 | +0.01(+0.01%) |
Mar 15, 2019 | 69.34 | 70.10 | 69.34 | 69.93 | 5,547,969 | +0.39(+0.56%) |
Mar 14, 2019 | 69.33 | 69.61 | 68.77 | 69.54 | 2,193,035 | +0.12(+0.17%) |
Mar 13, 2019 | 69.00 | 69.67 | 68.75 | 69.42 | 2,734,667 | +0.64(+0.92%) |
Mar 12, 2019 | 68.48 | 68.81 | 68.18 | 68.78 | 3,938,265 | +0.51(+0.75%) |
Mar 11, 2019 | 67.75 | 68.29 | 67.61 | 68.27 | 2,217,909 | +0.90(+1.34%) |
Mar 08, 2019 | 67.56 | 67.78 | 66.71 | 67.37 | 3,100,983 | -0.54(-0.79%) |
Mar 07, 2019 | 67.87 | 68.13 | 67.61 | 67.91 | 3,209,381 | -0.01(-0.01%) |
Mar 06, 2019 | 68.97 | 69.06 | 67.67 | 67.92 | 2,621,036 | -0.89(-1.29%) |
Mar 05, 2019 | 68.51 | 68.96 | 68.31 | 68.81 | 2,379,377 | +0.22(+0.32%) |
Mar 04, 2019 | 69.24 | 69.30 | 67.90 | 68.59 | 4,097,257 | -0.34(-0.49%) |