Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.90 | 71.35 | 70.36 | 70.66 | 2,519,650 | -0.77(-1.07%) |
May 30, 2019 | 71.42 | 71.67 | 71.11 | 71.42 | 1,820,944 | +0.18(+0.25%) |
May 29, 2019 | 70.58 | 71.30 | 69.86 | 71.25 | 2,932,653 | +0.40(+0.57%) |
May 28, 2019 | 71.59 | 72.19 | 70.61 | 70.84 | 3,847,934 | -0.65(-0.91%) |
May 24, 2019 | 71.40 | 71.86 | 71.17 | 71.49 | 4,859,438 | +0.45(+0.64%) |
May 23, 2019 | 71.28 | 71.37 | 70.65 | 71.04 | 3,112,333 | -0.66(-0.92%) |
May 22, 2019 | 71.35 | 71.77 | 71.07 | 71.70 | 2,768,873 | +0.34(+0.47%) |
May 21, 2019 | 70.10 | 71.61 | 70.10 | 71.36 | 4,311,157 | +1.58(+2.26%) |
May 20, 2019 | 69.20 | 69.80 | 68.87 | 69.78 | 2,511,316 | +0.52(+0.75%) |
May 17, 2019 | 68.87 | 69.93 | 68.65 | 69.27 | 2,464,782 | -0.12(-0.17%) |
May 16, 2019 | 69.17 | 69.92 | 68.95 | 69.38 | 3,111,322 | +0.31(+0.45%) |
May 15, 2019 | 66.11 | 69.32 | 65.80 | 69.07 | 5,965,955 | +3.44(+5.24%) |
May 14, 2019 | 64.70 | 66.46 | 64.70 | 65.63 | 3,300,425 | +0.98(+1.52%) |
May 13, 2019 | 64.42 | 64.73 | 63.82 | 64.65 | 3,570,980 | -0.79(-1.21%) |
May 10, 2019 | 64.61 | 65.59 | 64.02 | 65.44 | 2,077,567 | +0.52(+0.80%) |
May 09, 2019 | 65.13 | 65.27 | 64.69 | 64.93 | 2,710,355 | -0.60(-0.91%) |
May 08, 2019 | 64.65 | 65.81 | 64.49 | 65.52 | 4,455,940 | +0.65(+1.00%) |
May 07, 2019 | 65.74 | 66.04 | 64.73 | 64.87 | 4,113,282 | -1.29(-1.95%) |
May 06, 2019 | 65.44 | 66.43 | 65.42 | 66.17 | 4,951,712 | -0.17(-0.26%) |
May 03, 2019 | 67.65 | 67.73 | 65.90 | 66.33 | 4,506,108 | -1.01(-1.50%) |
May 02, 2019 | 68.76 | 68.79 | 67.03 | 67.34 | 4,378,642 | -1.20(-1.76%) |
May 01, 2019 | 69.61 | 70.04 | 68.44 | 68.54 | 3,709,422 | -1.11(-1.59%) |
Apr 30, 2019 | 68.79 | 69.70 | 68.48 | 69.65 | 2,882,140 | +0.93(+1.35%) |
Apr 29, 2019 | 68.13 | 68.90 | 68.09 | 68.72 | 2,449,371 | +0.82(+1.21%) |
Apr 26, 2019 | 67.49 | 67.91 | 67.29 | 67.90 | 2,010,132 | +0.53(+0.78%) |
Apr 25, 2019 | 66.84 | 67.60 | 66.45 | 67.38 | 2,479,293 | +0.47(+0.71%) |
Apr 24, 2019 | 67.44 | 67.56 | 66.82 | 66.91 | 2,162,976 | -0.55(-0.82%) |
Apr 23, 2019 | 66.53 | 67.58 | 66.27 | 67.46 | 2,968,028 | +1.01(+1.52%) |
Apr 22, 2019 | 66.51 | 66.69 | 66.18 | 66.45 | 2,167,084 | -0.39(-0.59%) |
Apr 18, 2019 | 67.89 | 68.15 | 66.77 | 66.84 | 3,430,072 | -1.03(-1.52%) |
Apr 17, 2019 | 68.85 | 68.93 | 67.68 | 67.88 | 3,665,867 | -0.98(-1.42%) |
Apr 16, 2019 | 66.17 | 68.89 | 66.15 | 68.86 | 7,164,190 | +4.46(+6.92%) |
Apr 15, 2019 | 64.70 | 65.05 | 64.28 | 64.40 | 3,062,541 | -0.31(-0.48%) |
Apr 12, 2019 | 64.28 | 64.74 | 64.13 | 64.71 | 2,340,797 | +0.75(+1.17%) |
Apr 11, 2019 | 64.46 | 64.60 | 63.68 | 63.96 | 2,981,540 | -0.27(-0.42%) |
Apr 10, 2019 | 63.96 | 64.30 | 63.63 | 64.23 | 1,926,484 | +0.48(+0.75%) |
Apr 09, 2019 | 63.84 | 64.14 | 63.62 | 63.75 | 2,174,456 | -0.43(-0.67%) |
Apr 08, 2019 | 64.52 | 64.65 | 63.68 | 64.18 | 2,491,994 | -0.61(-0.95%) |
Apr 05, 2019 | 64.77 | 65.11 | 64.51 | 64.79 | 1,929,345 | +0.15(+0.23%) |
Apr 04, 2019 | 65.16 | 65.17 | 64.57 | 64.64 | 1,631,370 | -0.36(-0.55%) |
Apr 03, 2019 | 64.95 | 65.09 | 64.07 | 65.00 | 3,131,864 | +0.30(+0.47%) |
Apr 02, 2019 | 64.77 | 64.90 | 64.41 | 64.70 | 1,728,014 | -0.06(-0.10%) |
Apr 01, 2019 | 64.66 | 65.02 | 64.43 | 64.76 | 2,789,951 | +0.60(+0.93%) |
Mar 29, 2019 | 64.86 | 64.89 | 64.09 | 64.16 | 4,944,077 | -0.29(-0.46%) |
Mar 28, 2019 | 64.82 | 65.02 | 63.82 | 64.45 | 2,045,742 | -0.26(-0.40%) |
Mar 27, 2019 | 65.02 | 65.31 | 64.38 | 64.71 | 3,333,874 | -0.42(-0.64%) |
Mar 26, 2019 | 65.07 | 65.15 | 64.53 | 65.13 | 2,589,759 | +0.41(+0.63%) |
Mar 25, 2019 | 64.79 | 65.06 | 64.53 | 64.72 | 2,192,050 | -0.05(-0.08%) |
Mar 22, 2019 | 64.71 | 65.34 | 64.64 | 64.78 | 2,895,009 | -0.31(-0.48%) |
Mar 21, 2019 | 63.78 | 65.24 | 63.70 | 65.09 | 2,349,093 | +1.00(+1.56%) |
Mar 20, 2019 | 64.46 | 64.77 | 63.98 | 64.09 | 2,944,345 | -0.35(-0.54%) |
Mar 19, 2019 | 65.31 | 65.37 | 64.27 | 64.44 | 3,799,562 | -0.59(-0.90%) |
Mar 18, 2019 | 65.46 | 65.59 | 64.89 | 65.02 | 4,163,054 | -0.49(-0.75%) |
Mar 15, 2019 | 64.64 | 65.56 | 64.54 | 65.51 | 9,262,098 | +0.67(+1.03%) |
Mar 14, 2019 | 64.36 | 64.98 | 64.04 | 64.85 | 2,622,885 | +0.48(+0.75%) |
Mar 13, 2019 | 65.18 | 65.24 | 64.28 | 64.37 | 4,303,496 | -1.12(-1.71%) |
Mar 12, 2019 | 64.97 | 65.62 | 64.91 | 65.49 | 3,852,002 | +0.65(+1.00%) |
Mar 11, 2019 | 64.52 | 64.90 | 64.34 | 64.84 | 2,136,738 | +0.52(+0.80%) |
Mar 08, 2019 | 63.83 | 64.46 | 63.81 | 64.32 | 2,737,596 | +0.04(+0.07%) |
Mar 07, 2019 | 64.01 | 64.57 | 63.63 | 64.28 | 3,425,105 | +0.28(+0.43%) |
Mar 06, 2019 | 64.60 | 64.81 | 63.93 | 64.00 | 2,488,721 | -0.53(-0.81%) |
Mar 05, 2019 | 64.77 | 64.95 | 64.43 | 64.53 | 1,935,885 | -0.19(-0.29%) |
Mar 04, 2019 | 65.04 | 65.59 | 64.13 | 64.71 | 2,808,490 | -0.28(-0.42%) |