Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 67.82 | 68.07 | 67.82 | 68.04 | 7,548 | +0.23(+0.33%) |
May 30, 2019 | 67.70 | 67.81 | 67.70 | 67.81 | 5,847 | +0.06(+0.09%) |
May 29, 2019 | 67.79 | 67.80 | 67.69 | 67.76 | 4,669 | -0.17(-0.25%) |
May 28, 2019 | 67.98 | 67.98 | 67.84 | 67.92 | 4,345 | +0.01(+0.01%) |
May 24, 2019 | 67.82 | 67.91 | 67.77 | 67.91 | 3,162 | +0.27(+0.41%) |
May 23, 2019 | 67.46 | 67.64 | 67.43 | 67.64 | 3,731 | +0.20(+0.29%) |
May 22, 2019 | 67.39 | 67.50 | 67.36 | 67.44 | 9,904 | -0.04(-0.06%) |
May 21, 2019 | 67.41 | 67.49 | 67.35 | 67.48 | 10,255 | -0.25(-0.38%) |
May 20, 2019 | 67.74 | 67.83 | 67.65 | 67.74 | 8,847 | +0.42(+0.63%) |
May 17, 2019 | 67.39 | 67.44 | 67.31 | 67.31 | 6,324 | -0.19(-0.28%) |
May 16, 2019 | 67.69 | 67.74 | 67.49 | 67.51 | 21,441 | -0.33(-0.48%) |
May 15, 2019 | 67.89 | 67.95 | 67.83 | 67.83 | 9,146 | -0.24(-0.35%) |
May 14, 2019 | 68.05 | 68.13 | 68.00 | 68.07 | 9,999 | -0.05(-0.07%) |
May 13, 2019 | 68.29 | 68.30 | 68.08 | 68.12 | 13,055 | -0.53(-0.77%) |
May 10, 2019 | 68.58 | 68.67 | 68.55 | 68.65 | 5,916 | +0.12(+0.17%) |
May 09, 2019 | 68.30 | 68.56 | 68.25 | 68.53 | 5,966 | +0.07(+0.10%) |
May 08, 2019 | 68.67 | 68.67 | 68.46 | 68.46 | 3,132 | -0.23(-0.33%) |
May 07, 2019 | 68.65 | 68.69 | 68.59 | 68.69 | 10,508 | +0.06(+0.09%) |
May 06, 2019 | 68.43 | 68.63 | 68.43 | 68.63 | 7,142 | -0.13(-0.19%) |
May 03, 2019 | 68.72 | 68.87 | 68.69 | 68.76 | 12,241 | +0.13(+0.19%) |
May 02, 2019 | 68.67 | 68.68 | 68.62 | 68.62 | 4,149 | -0.06(-0.09%) |
May 01, 2019 | 68.95 | 69.22 | 68.69 | 68.69 | 75,758 | -0.36(-0.52%) |
Apr 30, 2019 | 69.00 | 69.10 | 68.97 | 69.05 | 2,319 | -0.12(-0.18%) |
Apr 29, 2019 | 69.12 | 69.17 | 69.10 | 69.17 | 2,268 | +0.21(+0.30%) |
Apr 26, 2019 | 69.04 | 69.05 | 68.96 | 68.96 | 6,737 | +0.28(+0.40%) |
Apr 25, 2019 | 68.66 | 68.74 | 68.66 | 68.69 | 3,944 | +0.03(+0.04%) |
Apr 24, 2019 | 68.94 | 68.94 | 68.66 | 68.66 | 18,344 | -0.96(-1.38%) |
Apr 23, 2019 | 69.55 | 69.62 | 69.42 | 69.62 | 21,464 | -0.26(-0.38%) |
Apr 22, 2019 | 69.91 | 69.94 | 69.88 | 69.88 | 7,200 | -0.15(-0.22%) |
Apr 18, 2019 | 70.17 | 70.17 | 69.97 | 70.03 | 2,858 | -0.23(-0.32%) |
Apr 17, 2019 | 70.39 | 70.39 | 70.17 | 70.26 | 1,549 | -0.01(-0.01%) |
Apr 16, 2019 | 70.24 | 70.31 | 70.22 | 70.27 | 4,379 | +0.02(+0.02%) |
Apr 15, 2019 | 70.27 | 70.33 | 70.23 | 70.26 | 6,273 | -0.01(-0.01%) |
Apr 12, 2019 | 70.32 | 70.42 | 70.26 | 70.26 | 7,248 | +0.47(+0.67%) |
Apr 11, 2019 | 69.96 | 69.96 | 69.69 | 69.79 | 3,260 | -0.42(-0.60%) |
Apr 10, 2019 | 69.90 | 70.27 | 69.90 | 70.21 | 6,539 | +0.40(+0.58%) |
Apr 09, 2019 | 69.97 | 69.97 | 69.76 | 69.81 | 10,390 | -0.02(-0.03%) |
Apr 08, 2019 | 69.81 | 69.83 | 69.75 | 69.83 | 5,237 | +0.25(+0.37%) |
Apr 05, 2019 | 69.53 | 69.62 | 69.41 | 69.58 | 34,608 | -0.15(-0.22%) |
Apr 04, 2019 | 69.51 | 69.73 | 69.51 | 69.73 | 4,404 | +0.02(+0.03%) |
Apr 03, 2019 | 69.72 | 69.82 | 69.62 | 69.70 | 37,298 | +0.49(+0.71%) |
Apr 02, 2019 | 69.23 | 69.28 | 69.08 | 69.21 | 7,524 | -0.46(-0.66%) |
Apr 01, 2019 | 69.79 | 69.79 | 69.62 | 69.67 | 11,834 | +0.20(+0.28%) |
Mar 29, 2019 | 69.45 | 69.55 | 69.36 | 69.48 | 18,286 | +0.20(+0.29%) |
Mar 28, 2019 | 69.29 | 69.29 | 69.16 | 69.28 | 3,726 | -0.11(-0.17%) |
Mar 27, 2019 | 69.41 | 69.41 | 69.25 | 69.39 | 4,585 | -0.52(-0.74%) |
Mar 26, 2019 | 69.83 | 69.97 | 69.83 | 69.91 | 19,196 | +0.26(+0.38%) |
Mar 25, 2019 | 69.60 | 69.69 | 69.45 | 69.65 | 7,591 | +0.31(+0.45%) |
Mar 22, 2019 | 69.55 | 69.55 | 69.31 | 69.33 | 3,882 | -0.29(-0.42%) |
Mar 21, 2019 | 69.75 | 69.78 | 69.42 | 69.63 | 7,419 | -0.14(-0.20%) |
Mar 20, 2019 | 69.50 | 69.97 | 69.38 | 69.76 | 23,196 | +0.31(+0.45%) |
Mar 19, 2019 | 69.51 | 69.57 | 69.40 | 69.45 | 6,438 | -0.06(-0.08%) |
Mar 18, 2019 | 69.42 | 69.56 | 69.34 | 69.51 | 28,505 | +0.16(+0.24%) |
Mar 15, 2019 | 69.36 | 69.44 | 69.22 | 69.34 | 7,355 | +0.17(+0.24%) |
Mar 14, 2019 | 68.99 | 69.20 | 68.99 | 69.18 | 4,845 | -0.26(-0.38%) |
Mar 13, 2019 | 69.21 | 69.44 | 69.21 | 69.44 | 2,580 | +0.09(+0.13%) |
Mar 12, 2019 | 69.35 | 69.39 | 69.29 | 69.35 | 3,055 | +0.22(+0.31%) |
Mar 11, 2019 | 69.04 | 69.22 | 69.04 | 69.14 | 7,856 | +0.17(+0.24%) |
Mar 08, 2019 | 68.87 | 69.03 | 68.87 | 68.97 | 3,882 | +0.37(+0.54%) |
Mar 07, 2019 | 68.80 | 68.82 | 68.56 | 68.60 | 19,593 | -0.18(-0.26%) |
Mar 06, 2019 | 68.85 | 69.10 | 68.72 | 68.77 | 31,164 | -0.53(-0.76%) |
Mar 05, 2019 | 69.12 | 69.35 | 69.12 | 69.30 | 6,731 | -0.05(-0.07%) |
Mar 04, 2019 | 69.30 | 69.39 | 69.25 | 69.35 | 34,261 | +0.06(+0.08%) |