Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.83 | 69.01 | 68.36 | 68.56 | 3,267,394 | -0.84(-1.21%) |
May 30, 2019 | 69.80 | 69.86 | 69.00 | 69.40 | 3,191,758 | -0.45(-0.64%) |
May 29, 2019 | 69.75 | 70.14 | 69.49 | 69.85 | 3,046,247 | -0.30(-0.43%) |
May 28, 2019 | 69.71 | 70.29 | 68.69 | 70.15 | 4,837,315 | -0.42(-0.60%) |
May 27, 2019 | 70.77 | 70.96 | 70.48 | 70.57 | 1,269,241 | -0.03(-0.04%) |
May 24, 2019 | 70.65 | 70.84 | 70.54 | 70.60 | 1,860,074 | +0.10(+0.14%) |
May 23, 2019 | 70.81 | 70.94 | 70.07 | 70.50 | 3,368,051 | -0.78(-1.09%) |
May 22, 2019 | 71.59 | 71.59 | 70.93 | 71.28 | 2,831,781 | -0.51(-0.71%) |
May 21, 2019 | 71.40 | 72.00 | 71.30 | 71.79 | 1,994,772 | +0.34(+0.48%) |
May 17, 2019 | 71.45 | 71.45 | 71.45 | 0 | -0.08(-0.11%) | |
May 16, 2019 | 71.33 | 71.68 | 71.13 | 71.53 | 1,841,298 | +0.43(+0.60%) |
May 15, 2019 | 71.05 | 71.31 | 70.97 | 71.10 | 1,521,363 | -0.27(-0.38%) |
May 14, 2019 | 71.17 | 71.66 | 71.08 | 71.37 | 1,643,204 | +0.23(+0.32%) |
May 13, 2019 | 71.70 | 71.78 | 70.84 | 71.14 | 2,802,745 | -1.19(-1.65%) |
May 10, 2019 | 71.95 | 72.50 | 71.40 | 72.33 | 3,350,310 | +0.27(+0.37%) |
May 09, 2019 | 72.21 | 72.35 | 71.85 | 72.06 | 2,037,275 | -0.38(-0.52%) |
May 08, 2019 | 72.86 | 72.87 | 72.43 | 72.44 | 1,677,820 | -0.49(-0.67%) |
May 07, 2019 | 72.88 | 72.98 | 72.52 | 72.93 | 2,421,343 | -0.53(-0.72%) |
May 06, 2019 | 72.81 | 73.46 | 72.48 | 73.46 | 2,988,173 | +0.05(+0.07%) |
May 03, 2019 | 73.30 | 73.68 | 73.10 | 73.41 | 1,600,247 | +0.23(+0.31%) |
May 02, 2019 | 73.74 | 73.85 | 73.05 | 73.18 | 1,837,570 | -0.49(-0.67%) |
May 01, 2019 | 73.82 | 74.16 | 73.44 | 73.67 | 2,052,245 | -0.11(-0.15%) |
Apr 30, 2019 | 73.51 | 73.91 | 73.51 | 73.78 | 3,167,305 | +0.19(+0.26%) |
Apr 29, 2019 | 73.39 | 74.00 | 73.38 | 73.59 | 3,960,103 | +0.18(+0.25%) |
Apr 26, 2019 | 72.85 | 73.43 | 72.71 | 73.41 | 4,987,448 | +0.51(+0.70%) |
Apr 25, 2019 | 72.59 | 73.11 | 72.37 | 72.90 | 2,775,443 | +0.31(+0.43%) |
Apr 24, 2019 | 72.95 | 73.08 | 72.53 | 72.59 | 2,005,052 | -0.57(-0.78%) |
Apr 23, 2019 | 72.67 | 73.21 | 72.45 | 73.16 | 3,863,718 | +0.56(+0.77%) |
Apr 22, 2019 | 73.00 | 73.07 | 72.46 | 72.60 | 4,008,237 | -0.56(-0.77%) |
Apr 18, 2019 | 73.16 | 73.16 | 73.16 | 0 | +0.31(+0.43%) | |
Apr 17, 2019 | 72.72 | 72.88 | 72.51 | 72.85 | 2,577,479 | +0.31(+0.43%) |
Apr 16, 2019 | 72.13 | 72.72 | 72.01 | 72.54 | 1,745,741 | +0.50(+0.69%) |
Apr 15, 2019 | 71.74 | 72.19 | 71.61 | 72.04 | 1,525,448 | +0.26(+0.36%) |
Apr 12, 2019 | 71.68 | 71.98 | 71.42 | 71.78 | 1,709,646 | +0.52(+0.73%) |
Apr 11, 2019 | 71.32 | 71.82 | 71.26 | 71.26 | 2,388,365 | -0.09(-0.13%) |
Apr 10, 2019 | 71.13 | 71.44 | 70.88 | 71.35 | 1,484,328 | +0.30(+0.42%) |
Apr 09, 2019 | 70.91 | 71.09 | 70.59 | 71.05 | 1,767,957 | -0.19(-0.27%) |
Apr 08, 2019 | 71.18 | 71.26 | 70.88 | 71.24 | 2,181,907 | -0.13(-0.18%) |
Apr 05, 2019 | 71.40 | 71.50 | 71.10 | 71.37 | 1,438,168 | +0.07(+0.10%) |
Apr 04, 2019 | 71.12 | 71.55 | 71.02 | 71.30 | 4,106,455 | +0.20(+0.28%) |
Apr 03, 2019 | 71.00 | 71.29 | 70.89 | 71.10 | 3,038,287 | +0.28(+0.40%) |
Apr 02, 2019 | 71.15 | 71.17 | 70.68 | 70.82 | 1,939,364 | -0.33(-0.46%) |
Apr 01, 2019 | 70.79 | 71.21 | 70.55 | 71.15 | 1,997,666 | +0.01(+0.01%) |
Mar 29, 2019 | 71.69 | 71.69 | 71.07 | 71.14 | 3,674,801 | -0.15(-0.21%) |
Mar 28, 2019 | 70.72 | 71.39 | 70.70 | 71.29 | 3,230,222 | +0.51(+0.72%) |
Mar 27, 2019 | 70.47 | 70.98 | 70.47 | 70.78 | 5,939,416 | +0.16(+0.23%) |
Mar 26, 2019 | 71.19 | 71.30 | 70.43 | 70.62 | 5,831,585 | -0.17(-0.24%) |
Mar 25, 2019 | 71.29 | 71.44 | 70.55 | 70.79 | 6,084,080 | -0.60(-0.84%) |
Mar 22, 2019 | 72.11 | 72.18 | 71.19 | 71.39 | 5,226,775 | -1.09(-1.50%) |
Mar 21, 2019 | 72.50 | 72.78 | 72.15 | 72.48 | 6,782,968 | -0.30(-0.41%) |
Mar 20, 2019 | 73.37 | 73.38 | 72.73 | 72.78 | 1,997,227 | -0.70(-0.95%) |
Mar 19, 2019 | 73.86 | 73.96 | 73.40 | 73.48 | 2,972,023 | -0.22(-0.30%) |
Mar 18, 2019 | 73.19 | 73.70 | 72.94 | 73.70 | 1,789,532 | +0.61(+0.83%) |
Mar 15, 2019 | 73.22 | 73.37 | 73.00 | 73.09 | 7,927,678 | +0.23(+0.32%) |
Mar 14, 2019 | 72.82 | 72.96 | 72.58 | 72.86 | 1,330,687 | +0.10(+0.14%) |
Mar 13, 2019 | 72.98 | 73.20 | 72.66 | 72.76 | 4,017,226 | -0.07(-0.10%) |
Mar 12, 2019 | 72.78 | 72.92 | 72.36 | 72.83 | 4,523,915 | +0.30(+0.41%) |
Mar 11, 2019 | 72.35 | 72.85 | 72.05 | 72.53 | 6,345,479 | +0.28(+0.39%) |
Mar 08, 2019 | 72.00 | 72.56 | 71.47 | 72.25 | 2,995,685 | -0.12(-0.17%) |
Mar 07, 2019 | 72.63 | 72.77 | 72.05 | 72.37 | 2,652,295 | -0.35(-0.48%) |
Mar 06, 2019 | 72.44 | 72.96 | 72.25 | 72.72 | 3,423,930 | +0.29(+0.40%) |
Mar 05, 2019 | 72.82 | 73.00 | 72.14 | 72.43 | 4,038,142 | -0.33(-0.45%) |
Mar 04, 2019 | 72.97 | 73.24 | 72.57 | 72.76 | 2,566,019 | +0.09(+0.12%) |