Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 66.20 | 67.72 | 66.14 | 66.27 | 772,705 | +0.47(+0.72%) |
May 30, 2019 | 66.71 | 67.19 | 65.19 | 65.80 | 368,527 | -0.74(-1.11%) |
May 29, 2019 | 67.84 | 68.56 | 66.10 | 66.53 | 327,881 | -3.54(-5.05%) |
May 28, 2019 | 70.27 | 70.65 | 70.06 | 70.07 | 154,142 | -0.15(-0.22%) |
May 24, 2019 | 69.91 | 70.66 | 69.43 | 70.22 | 187,783 | +0.69(+0.99%) |
May 23, 2019 | 71.14 | 71.14 | 68.70 | 69.53 | 222,060 | -2.37(-3.30%) |
May 22, 2019 | 71.83 | 72.42 | 71.44 | 71.91 | 196,139 | +0.14(+0.20%) |
May 21, 2019 | 69.81 | 72.26 | 69.81 | 71.76 | 265,135 | +2.50(+3.60%) |
May 20, 2019 | 68.15 | 69.53 | 67.90 | 69.27 | 201,568 | +0.51(+0.74%) |
May 17, 2019 | 68.59 | 69.64 | 67.94 | 68.76 | 160,610 | -0.44(-0.63%) |
May 16, 2019 | 68.28 | 70.09 | 68.04 | 69.19 | 143,179 | +1.00(+1.47%) |
May 15, 2019 | 69.84 | 70.36 | 68.12 | 68.19 | 127,973 | -2.35(-3.34%) |
May 14, 2019 | 70.07 | 71.26 | 69.89 | 70.54 | 222,494 | +0.59(+0.84%) |
May 13, 2019 | 70.71 | 71.59 | 69.29 | 69.96 | 131,680 | -2.24(-3.10%) |
May 10, 2019 | 72.11 | 72.50 | 70.76 | 72.20 | 91,142 | -0.16(-0.22%) |
May 09, 2019 | 71.45 | 72.48 | 70.74 | 72.36 | 165,598 | +0.42(+0.58%) |
May 08, 2019 | 73.08 | 73.25 | 71.87 | 71.94 | 97,281 | -1.06(-1.45%) |
May 07, 2019 | 74.47 | 74.47 | 72.37 | 73.00 | 183,043 | -2.31(-3.06%) |
May 06, 2019 | 74.26 | 75.82 | 74.18 | 75.31 | 216,945 | -0.22(-0.29%) |
May 03, 2019 | 74.17 | 75.65 | 74.17 | 75.53 | 275,754 | +1.71(+2.32%) |
May 02, 2019 | 73.25 | 73.90 | 71.89 | 73.82 | 229,373 | +0.37(+0.50%) |
May 01, 2019 | 70.97 | 74.62 | 70.56 | 73.45 | 492,152 | +3.49(+4.99%) |
Apr 30, 2019 | 69.86 | 69.98 | 68.92 | 69.96 | 234,701 | +0.26(+0.37%) |
Apr 29, 2019 | 69.34 | 70.03 | 68.76 | 69.70 | 235,085 | +0.70(+1.01%) |
Apr 26, 2019 | 68.94 | 69.72 | 68.50 | 69.00 | 175,518 | +0.13(+0.19%) |
Apr 25, 2019 | 70.31 | 70.31 | 68.72 | 68.87 | 90,878 | -1.92(-2.71%) |
Apr 24, 2019 | 71.46 | 72.09 | 70.75 | 70.79 | 115,621 | -0.66(-0.93%) |
Apr 23, 2019 | 69.93 | 71.62 | 69.57 | 71.45 | 114,387 | +1.88(+2.71%) |
Apr 22, 2019 | 69.65 | 69.96 | 69.39 | 69.57 | 106,660 | -0.23(-0.33%) |
Apr 18, 2019 | 70.07 | 70.66 | 69.37 | 69.80 | 185,775 | -0.17(-0.24%) |
Apr 17, 2019 | 70.41 | 70.76 | 69.58 | 69.97 | 152,683 | -0.11(-0.16%) |
Apr 16, 2019 | 68.98 | 70.15 | 68.91 | 70.08 | 117,528 | +1.13(+1.63%) |
Apr 15, 2019 | 69.48 | 70.19 | 68.66 | 68.96 | 67,027 | -0.26(-0.37%) |
Apr 12, 2019 | 69.12 | 69.48 | 68.45 | 69.21 | 219,398 | +0.67(+0.98%) |
Apr 11, 2019 | 68.57 | 68.80 | 68.19 | 68.54 | 107,010 | +0.17(+0.25%) |
Apr 10, 2019 | 67.59 | 68.57 | 67.59 | 68.37 | 128,507 | +0.78(+1.15%) |
Apr 09, 2019 | 67.87 | 68.12 | 67.26 | 67.59 | 114,197 | -0.60(-0.87%) |
Apr 08, 2019 | 68.84 | 69.30 | 68.14 | 68.19 | 123,802 | -1.18(-1.70%) |
Apr 05, 2019 | 69.60 | 70.01 | 68.88 | 69.37 | 180,699 | -0.06(-0.08%) |
Apr 04, 2019 | 69.01 | 69.88 | 68.99 | 69.43 | 89,520 | +0.38(+0.55%) |
Apr 03, 2019 | 68.63 | 69.92 | 68.12 | 69.05 | 127,072 | +1.13(+1.66%) |
Apr 02, 2019 | 68.18 | 68.67 | 67.24 | 67.92 | 152,036 | -0.10(-0.15%) |
Apr 01, 2019 | 68.41 | 69.03 | 67.38 | 68.03 | 151,858 | +0.32(+0.47%) |
Mar 29, 2019 | 68.09 | 68.20 | 67.23 | 67.71 | 140,732 | +0.11(+0.17%) |
Mar 28, 2019 | 67.40 | 68.52 | 66.84 | 67.59 | 117,556 | +0.29(+0.44%) |
Mar 27, 2019 | 67.23 | 67.71 | 66.54 | 67.30 | 63,812 | +0.05(+0.07%) |
Mar 26, 2019 | 67.28 | 67.99 | 66.74 | 67.25 | 133,358 | +0.58(+0.87%) |
Mar 25, 2019 | 66.34 | 67.20 | 65.50 | 66.68 | 165,656 | +0.22(+0.33%) |
Mar 22, 2019 | 69.80 | 69.98 | 66.39 | 66.46 | 160,821 | -3.76(-5.36%) |
Mar 21, 2019 | 69.48 | 71.43 | 69.48 | 70.22 | 143,004 | +0.40(+0.57%) |
Mar 20, 2019 | 69.95 | 71.21 | 69.50 | 69.83 | 255,328 | -0.28(-0.40%) |
Mar 19, 2019 | 70.09 | 70.47 | 69.48 | 70.11 | 139,445 | +0.37(+0.53%) |
Mar 18, 2019 | 68.59 | 69.81 | 68.59 | 69.74 | 78,138 | +1.06(+1.54%) |
Mar 15, 2019 | 68.68 | 69.80 | 68.45 | 68.68 | 222,570 | +0.26(+0.37%) |
Mar 14, 2019 | 68.77 | 68.78 | 68.09 | 68.43 | 66,418 | -0.38(-0.55%) |
Mar 13, 2019 | 68.73 | 69.94 | 68.56 | 68.80 | 92,538 | +0.60(+0.89%) |
Mar 12, 2019 | 68.95 | 69.32 | 67.95 | 68.20 | 124,685 | -0.62(-0.90%) |
Mar 11, 2019 | 69.95 | 70.02 | 67.84 | 68.82 | 301,192 | -2.21(-3.11%) |
Mar 08, 2019 | 70.95 | 71.74 | 70.77 | 71.03 | 99,213 | -0.33(-0.46%) |
Mar 07, 2019 | 71.80 | 71.92 | 70.90 | 71.36 | 122,064 | -0.39(-0.54%) |
Mar 06, 2019 | 71.95 | 72.54 | 71.11 | 71.75 | 261,542 | -0.41(-0.56%) |
Mar 05, 2019 | 72.05 | 72.86 | 71.72 | 72.15 | 121,678 | +0.09(+0.13%) |
Mar 04, 2019 | 72.36 | 72.78 | 71.54 | 72.06 | 208,325 | -0.56(-0.77%) |