Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.97 | 70.74 | 69.97 | 70.63 | 59,750 | -0.03(-0.04%) |
May 30, 2019 | 70.76 | 71.37 | 69.82 | 70.66 | 75,278 | +0.42(+0.59%) |
May 29, 2019 | 71.40 | 71.99 | 69.89 | 70.25 | 119,123 | -1.65(-2.29%) |
May 28, 2019 | 71.08 | 72.21 | 71.08 | 71.89 | 74,787 | +0.63(+0.88%) |
May 24, 2019 | 71.43 | 72.70 | 70.80 | 71.26 | 105,672 | +0.02(+0.03%) |
May 23, 2019 | 73.04 | 73.22 | 70.43 | 71.24 | 81,938 | -2.25(-3.06%) |
May 22, 2019 | 73.83 | 74.16 | 72.78 | 73.49 | 42,442 | -0.68(-0.91%) |
May 21, 2019 | 74.89 | 74.98 | 74.00 | 74.17 | 72,512 | -0.36(-0.48%) |
May 20, 2019 | 71.23 | 74.60 | 71.23 | 74.53 | 82,902 | +2.86(+3.99%) |
May 17, 2019 | 71.80 | 72.25 | 71.40 | 71.67 | 117,333 | -0.71(-0.98%) |
May 16, 2019 | 72.11 | 72.42 | 71.68 | 72.38 | 98,710 | +0.64(+0.89%) |
May 15, 2019 | 70.89 | 72.10 | 70.77 | 71.74 | 80,440 | +0.49(+0.69%) |
May 14, 2019 | 70.78 | 71.74 | 70.01 | 71.24 | 52,307 | +0.43(+0.60%) |
May 13, 2019 | 71.60 | 72.11 | 70.33 | 70.82 | 59,603 | -1.67(-2.30%) |
May 10, 2019 | 72.01 | 72.54 | 71.24 | 72.48 | 48,811 | +0.28(+0.39%) |
May 09, 2019 | 72.72 | 73.34 | 71.48 | 72.20 | 64,731 | -0.81(-1.11%) |
May 08, 2019 | 74.03 | 74.08 | 72.95 | 73.02 | 99,089 | -1.01(-1.36%) |
May 07, 2019 | 74.32 | 75.55 | 73.84 | 74.02 | 157,782 | -1.01(-1.34%) |
May 06, 2019 | 73.95 | 76.48 | 73.55 | 75.03 | 156,195 | +0.54(+0.73%) |
May 03, 2019 | 76.54 | 76.54 | 73.21 | 74.49 | 192,150 | -0.51(-0.68%) |
May 02, 2019 | 74.54 | 75.28 | 73.77 | 75.00 | 81,943 | +0.59(+0.79%) |
May 01, 2019 | 75.71 | 75.71 | 74.25 | 74.41 | 61,746 | -1.05(-1.39%) |
Apr 30, 2019 | 75.79 | 76.03 | 75.16 | 75.46 | 68,362 | -0.42(-0.55%) |
Apr 29, 2019 | 75.30 | 76.02 | 75.07 | 75.88 | 42,519 | +0.63(+0.84%) |
Apr 26, 2019 | 74.72 | 75.35 | 73.41 | 75.25 | 47,366 | +0.45(+0.60%) |
Apr 25, 2019 | 74.63 | 75.09 | 73.06 | 74.80 | 73,372 | -0.03(-0.04%) |
Apr 24, 2019 | 73.85 | 75.31 | 73.85 | 74.83 | 67,004 | +0.78(+1.05%) |
Apr 23, 2019 | 72.35 | 74.28 | 72.16 | 74.05 | 60,186 | +1.90(+2.63%) |
Apr 22, 2019 | 72.74 | 74.21 | 71.79 | 72.15 | 66,096 | -0.70(-0.96%) |
Apr 18, 2019 | 74.26 | 74.95 | 72.71 | 72.85 | 69,966 | -1.61(-2.16%) |
Apr 17, 2019 | 74.50 | 74.63 | 73.88 | 74.46 | 66,506 | +0.10(+0.13%) |
Apr 16, 2019 | 74.37 | 74.61 | 73.50 | 74.36 | 70,400 | +0.25(+0.34%) |
Apr 15, 2019 | 73.37 | 74.35 | 73.37 | 74.11 | 55,811 | +0.50(+0.68%) |
Apr 12, 2019 | 73.89 | 74.24 | 66.06 | 73.61 | 51,804 | +0.12(+0.16%) |
Apr 11, 2019 | 73.18 | 73.63 | 72.82 | 73.49 | 49,741 | +0.46(+0.62%) |
Apr 10, 2019 | 71.98 | 73.28 | 71.94 | 73.04 | 43,077 | +1.33(+1.85%) |
Apr 09, 2019 | 72.56 | 72.68 | 71.58 | 71.71 | 45,628 | -1.02(-1.40%) |
Apr 08, 2019 | 73.05 | 73.52 | 72.66 | 72.73 | 59,030 | -0.73(-0.99%) |
Apr 05, 2019 | 72.72 | 73.69 | 71.97 | 73.45 | 138,798 | +0.96(+1.32%) |
Apr 04, 2019 | 73.01 | 73.21 | 72.33 | 72.49 | 49,692 | -0.50(-0.69%) |
Apr 03, 2019 | 73.50 | 73.62 | 72.47 | 73.00 | 46,859 | -0.05(-0.07%) |
Apr 02, 2019 | 73.38 | 73.40 | 72.34 | 73.05 | 89,241 | -0.12(-0.16%) |
Apr 01, 2019 | 74.01 | 74.12 | 72.40 | 73.16 | 87,632 | -0.56(-0.76%) |
Mar 29, 2019 | 73.69 | 74.12 | 73.21 | 73.72 | 195,865 | +0.03(+0.04%) |
Mar 28, 2019 | 73.96 | 74.55 | 73.40 | 73.69 | 82,355 | -0.18(-0.25%) |
Mar 27, 2019 | 72.72 | 74.01 | 72.36 | 73.88 | 113,350 | +0.88(+1.21%) |
Mar 26, 2019 | 71.41 | 73.03 | 71.24 | 73.00 | 68,578 | +1.75(+2.46%) |
Mar 25, 2019 | 70.25 | 71.29 | 69.50 | 71.25 | 146,389 | +1.01(+1.43%) |
Mar 22, 2019 | 72.44 | 72.54 | 70.00 | 70.24 | 128,921 | -2.57(-3.53%) |
Mar 21, 2019 | 72.66 | 73.77 | 72.46 | 72.81 | 121,227 | -0.07(-0.09%) |
Mar 20, 2019 | 73.34 | 73.79 | 72.22 | 72.88 | 136,517 | -0.62(-0.84%) |
Mar 19, 2019 | 74.46 | 74.85 | 73.45 | 73.50 | 50,901 | -0.95(-1.27%) |
Mar 18, 2019 | 73.93 | 74.48 | 73.37 | 74.45 | 50,907 | +0.77(+1.05%) |
Mar 15, 2019 | 75.23 | 75.26 | 73.58 | 73.68 | 211,216 | -1.53(-2.03%) |
Mar 14, 2019 | 73.28 | 75.23 | 73.02 | 75.20 | 149,849 | +1.93(+2.64%) |
Mar 13, 2019 | 73.59 | 73.99 | 73.15 | 73.27 | 140,828 | -0.23(-0.32%) |
Mar 12, 2019 | 73.97 | 74.56 | 73.23 | 73.50 | 107,675 | -0.55(-0.74%) |
Mar 11, 2019 | 73.30 | 74.40 | 73.13 | 74.05 | 86,002 | +1.00(+1.36%) |
Mar 08, 2019 | 72.63 | 73.62 | 72.30 | 73.06 | 103,385 | +0.39(+0.53%) |
Mar 07, 2019 | 72.83 | 73.17 | 72.31 | 72.67 | 194,633 | -0.15(-0.21%) |
Mar 06, 2019 | 73.67 | 73.67 | 72.52 | 72.82 | 107,159 | -0.77(-1.05%) |
Mar 05, 2019 | 73.25 | 74.20 | 72.51 | 73.60 | 95,472 | +0.34(+0.46%) |
Mar 04, 2019 | 73.64 | 73.79 | 73.07 | 73.26 | 144,967 | -0.49(-0.67%) |