Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.50 | 68.73 | 67.94 | 68.34 | 1,082,548 | -0.68(-0.98%) |
May 30, 2019 | 68.38 | 69.20 | 68.38 | 69.02 | 677,373 | +0.77(+1.13%) |
May 29, 2019 | 68.69 | 69.04 | 68.04 | 68.26 | 1,040,112 | -0.43(-0.62%) |
May 28, 2019 | 69.50 | 69.59 | 68.51 | 68.68 | 2,259,012 | -0.71(-1.02%) |
May 24, 2019 | 69.43 | 69.93 | 69.30 | 69.39 | 995,376 | +0.31(+0.45%) |
May 23, 2019 | 68.32 | 69.10 | 67.99 | 69.08 | 1,129,027 | +0.06(+0.09%) |
May 22, 2019 | 68.98 | 69.79 | 68.48 | 69.02 | 1,204,123 | -0.42(-0.60%) |
May 21, 2019 | 69.17 | 69.93 | 69.04 | 69.44 | 1,111,802 | +0.39(+0.57%) |
May 20, 2019 | 69.53 | 69.84 | 68.85 | 69.04 | 1,627,036 | -0.79(-1.13%) |
May 17, 2019 | 70.51 | 70.78 | 69.64 | 69.83 | 3,081,245 | -1.13(-1.60%) |
May 16, 2019 | 70.55 | 71.56 | 70.54 | 70.96 | 1,004,716 | +0.34(+0.48%) |
May 15, 2019 | 69.44 | 70.86 | 69.17 | 70.62 | 931,253 | +0.93(+1.33%) |
May 14, 2019 | 69.12 | 70.11 | 68.74 | 69.69 | 1,090,843 | +0.63(+0.92%) |
May 13, 2019 | 69.80 | 70.14 | 68.58 | 69.06 | 1,253,917 | -1.81(-2.56%) |
May 10, 2019 | 69.87 | 71.10 | 69.48 | 70.87 | 1,075,722 | +0.67(+0.95%) |
May 09, 2019 | 69.75 | 70.54 | 69.09 | 70.20 | 1,088,047 | -0.11(-0.15%) |
May 08, 2019 | 70.06 | 70.74 | 69.83 | 70.31 | 961,284 | +0.28(+0.40%) |
May 07, 2019 | 70.20 | 70.78 | 69.53 | 70.03 | 1,690,716 | -0.84(-1.19%) |
May 06, 2019 | 70.16 | 71.05 | 69.72 | 70.87 | 884,562 | -0.21(-0.30%) |
May 03, 2019 | 70.83 | 71.16 | 70.12 | 71.09 | 1,062,853 | +0.71(+1.00%) |
May 02, 2019 | 71.62 | 71.70 | 69.43 | 70.38 | 1,893,877 | -1.16(-1.62%) |
May 01, 2019 | 73.28 | 74.35 | 70.52 | 71.54 | 4,376,554 | -5.08(-6.62%) |
Apr 30, 2019 | 76.04 | 77.27 | 76.04 | 76.62 | 1,673,972 | +0.25(+0.33%) |
Apr 29, 2019 | 76.75 | 76.91 | 75.89 | 76.37 | 862,464 | -0.30(-0.40%) |
Apr 26, 2019 | 76.31 | 76.90 | 76.10 | 76.67 | 929,241 | +0.08(+0.10%) |
Apr 25, 2019 | 77.30 | 77.30 | 76.19 | 76.59 | 899,482 | -0.81(-1.05%) |
Apr 24, 2019 | 77.87 | 78.23 | 77.31 | 77.41 | 806,785 | -0.29(-0.37%) |
Apr 23, 2019 | 76.98 | 77.79 | 76.81 | 77.69 | 1,029,076 | +0.78(+1.01%) |
Apr 22, 2019 | 77.25 | 77.40 | 76.71 | 76.91 | 613,722 | -0.41(-0.53%) |
Apr 18, 2019 | 76.78 | 77.78 | 76.38 | 77.33 | 1,882,766 | +0.30(+0.39%) |
Apr 17, 2019 | 78.76 | 78.98 | 76.69 | 77.02 | 1,367,199 | -1.41(-1.80%) |
Apr 16, 2019 | 79.52 | 79.52 | 78.17 | 78.43 | 1,059,202 | -0.80(-1.00%) |
Apr 15, 2019 | 79.60 | 79.61 | 78.76 | 79.23 | 953,123 | -0.26(-0.33%) |
Apr 12, 2019 | 79.81 | 80.18 | 79.41 | 79.49 | 754,784 | -0.05(-0.07%) |
Apr 11, 2019 | 79.68 | 79.68 | 78.83 | 79.54 | 1,066,245 | +0.19(+0.24%) |
Apr 10, 2019 | 79.07 | 79.60 | 78.68 | 79.35 | 958,851 | +0.51(+0.65%) |
Apr 09, 2019 | 79.32 | 79.83 | 78.68 | 78.85 | 904,036 | -0.78(-0.98%) |
Apr 08, 2019 | 78.79 | 79.70 | 78.46 | 79.62 | 1,011,393 | +0.83(+1.05%) |
Apr 05, 2019 | 79.10 | 79.10 | 78.65 | 78.79 | 739,118 | -0.03(-0.03%) |
Apr 04, 2019 | 79.01 | 79.04 | 78.22 | 78.82 | 964,693 | -0.32(-0.41%) |
Apr 03, 2019 | 79.27 | 79.62 | 78.80 | 79.14 | 1,461,946 | +0.28(+0.35%) |
Apr 02, 2019 | 78.38 | 78.99 | 77.98 | 78.86 | 1,209,996 | +0.33(+0.42%) |
Apr 01, 2019 | 77.48 | 78.67 | 77.44 | 78.53 | 1,332,556 | +1.37(+1.77%) |
Mar 29, 2019 | 76.75 | 77.25 | 76.22 | 77.17 | 1,477,789 | +0.66(+0.86%) |
Mar 28, 2019 | 76.76 | 77.24 | 76.15 | 76.50 | 872,689 | -0.25(-0.33%) |
Mar 27, 2019 | 76.23 | 77.47 | 75.99 | 76.75 | 2,020,700 | +0.60(+0.79%) |
Mar 26, 2019 | 75.47 | 76.23 | 75.42 | 76.16 | 1,789,728 | +0.97(+1.28%) |
Mar 25, 2019 | 74.60 | 75.33 | 74.37 | 75.19 | 983,695 | +0.50(+0.67%) |
Mar 22, 2019 | 75.26 | 75.57 | 74.47 | 74.69 | 1,092,284 | -0.90(-1.19%) |
Mar 21, 2019 | 74.81 | 75.72 | 74.73 | 75.59 | 753,104 | +0.33(+0.44%) |
Mar 20, 2019 | 74.93 | 75.92 | 74.70 | 75.26 | 934,415 | +0.48(+0.65%) |
Mar 19, 2019 | 75.28 | 75.50 | 74.58 | 74.78 | 1,401,642 | -0.24(-0.32%) |
Mar 18, 2019 | 74.45 | 75.15 | 74.23 | 75.02 | 1,614,520 | +0.63(+0.84%) |
Mar 15, 2019 | 74.26 | 74.95 | 73.98 | 74.39 | 3,142,792 | +0.19(+0.25%) |
Mar 14, 2019 | 74.67 | 75.22 | 73.69 | 74.21 | 1,469,448 | -0.33(-0.44%) |
Mar 13, 2019 | 75.22 | 75.35 | 74.31 | 74.54 | 1,636,000 | -0.52(-0.70%) |
Mar 12, 2019 | 74.40 | 75.08 | 74.02 | 75.06 | 1,479,834 | +0.59(+0.80%) |
Mar 11, 2019 | 73.49 | 74.48 | 73.35 | 74.47 | 1,308,722 | +1.05(+1.43%) |
Mar 08, 2019 | 73.27 | 74.10 | 73.07 | 73.42 | 1,246,523 | -0.29(-0.40%) |
Mar 07, 2019 | 74.17 | 74.29 | 73.27 | 73.71 | 1,778,862 | -0.43(-0.57%) |
Mar 06, 2019 | 74.67 | 74.85 | 74.00 | 74.14 | 1,018,367 | -0.43(-0.57%) |
Mar 05, 2019 | 74.96 | 75.33 | 74.46 | 74.56 | 1,284,565 | -0.68(-0.91%) |
Mar 04, 2019 | 75.37 | 75.39 | 74.51 | 75.25 | 1,322,209 | +0.04(+0.06%) |