Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.48 | 73.65 | 71.97 | 72.08 | 297,923 | -2.12(-2.85%) |
May 30, 2019 | 73.08 | 74.52 | 72.95 | 74.19 | 238,601 | +1.36(+1.87%) |
May 29, 2019 | 74.85 | 75.25 | 72.26 | 72.83 | 274,621 | -2.33(-3.10%) |
May 28, 2019 | 74.77 | 76.59 | 74.77 | 75.16 | 295,122 | +0.71(+0.96%) |
May 24, 2019 | 74.87 | 76.22 | 73.73 | 74.45 | 266,454 | +0.16(+0.22%) |
May 23, 2019 | 75.57 | 75.63 | 72.81 | 74.28 | 457,500 | -1.94(-2.54%) |
May 22, 2019 | 75.81 | 76.38 | 73.75 | 76.22 | 458,694 | +0.41(+0.54%) |
May 21, 2019 | 71.74 | 77.38 | 70.39 | 75.82 | 914,237 | +3.02(+4.15%) |
May 20, 2019 | 71.74 | 73.85 | 71.74 | 72.80 | 623,268 | +0.47(+0.65%) |
May 17, 2019 | 72.50 | 73.40 | 72.01 | 72.33 | 414,263 | -0.56(-0.77%) |
May 16, 2019 | 72.60 | 73.71 | 72.53 | 72.89 | 221,839 | +0.58(+0.80%) |
May 15, 2019 | 72.04 | 72.81 | 71.74 | 72.31 | 169,871 | -0.12(-0.16%) |
May 14, 2019 | 72.11 | 73.03 | 71.34 | 72.43 | 226,420 | +0.94(+1.31%) |
May 13, 2019 | 72.19 | 72.62 | 70.43 | 71.49 | 245,010 | -1.71(-2.34%) |
May 10, 2019 | 73.37 | 73.63 | 72.17 | 73.20 | 150,359 | -0.40(-0.54%) |
May 09, 2019 | 72.25 | 74.14 | 71.76 | 73.60 | 169,679 | +0.83(+1.14%) |
May 08, 2019 | 74.20 | 74.25 | 72.14 | 72.77 | 192,479 | -1.45(-1.96%) |
May 07, 2019 | 74.34 | 75.69 | 73.49 | 74.22 | 335,558 | -0.52(-0.70%) |
May 06, 2019 | 73.62 | 75.39 | 73.18 | 74.74 | 292,582 | +0.22(+0.29%) |
May 03, 2019 | 73.28 | 74.78 | 73.00 | 74.53 | 320,677 | +1.83(+2.52%) |
May 02, 2019 | 71.28 | 73.16 | 70.52 | 72.70 | 397,141 | +1.44(+2.02%) |
May 01, 2019 | 75.59 | 75.59 | 71.18 | 71.25 | 617,685 | -4.35(-5.75%) |
Apr 30, 2019 | 74.32 | 75.72 | 74.25 | 75.60 | 329,378 | +1.32(+1.77%) |
Apr 29, 2019 | 73.50 | 74.62 | 73.50 | 74.28 | 377,508 | +0.72(+0.98%) |
Apr 26, 2019 | 72.41 | 73.87 | 72.08 | 73.56 | 254,146 | +1.26(+1.75%) |
Apr 25, 2019 | 72.63 | 73.33 | 70.96 | 72.30 | 274,805 | -0.81(-1.11%) |
Apr 24, 2019 | 72.84 | 73.68 | 72.10 | 73.11 | 238,728 | +0.56(+0.77%) |
Apr 23, 2019 | 71.25 | 72.88 | 70.97 | 72.55 | 464,959 | +1.41(+1.98%) |
Apr 22, 2019 | 73.36 | 73.88 | 70.30 | 71.15 | 401,993 | -2.22(-3.02%) |
Apr 18, 2019 | 74.81 | 75.84 | 73.03 | 73.36 | 343,408 | -1.70(-2.26%) |
Apr 17, 2019 | 76.29 | 76.45 | 74.46 | 75.06 | 311,050 | -0.82(-1.08%) |
Apr 16, 2019 | 77.23 | 77.88 | 75.84 | 75.88 | 283,594 | -1.53(-1.98%) |
Apr 15, 2019 | 75.99 | 77.62 | 75.99 | 77.41 | 247,061 | +1.51(+1.98%) |
Apr 12, 2019 | 75.02 | 76.36 | 75.02 | 75.91 | 197,928 | +0.70(+0.94%) |
Apr 11, 2019 | 75.05 | 75.91 | 74.88 | 75.20 | 245,672 | +0.24(+0.32%) |
Apr 10, 2019 | 73.74 | 75.54 | 73.63 | 74.96 | 349,632 | +1.57(+2.14%) |
Apr 09, 2019 | 74.24 | 75.25 | 72.94 | 73.39 | 385,396 | -0.85(-1.14%) |
Apr 08, 2019 | 74.66 | 74.94 | 73.61 | 74.24 | 377,473 | -0.85(-1.13%) |
Apr 05, 2019 | 74.31 | 75.62 | 74.18 | 75.09 | 277,099 | +0.77(+1.03%) |
Apr 04, 2019 | 73.37 | 74.40 | 72.64 | 74.32 | 534,374 | -0.43(-0.58%) |
Apr 03, 2019 | 77.38 | 78.00 | 74.60 | 74.75 | 622,412 | -2.11(-2.75%) |
Apr 02, 2019 | 78.62 | 78.62 | 75.79 | 76.86 | 528,477 | -1.75(-2.23%) |
Apr 01, 2019 | 78.69 | 80.91 | 78.12 | 78.61 | 442,098 | +0.59(+0.75%) |
Mar 29, 2019 | 77.16 | 78.32 | 77.16 | 78.03 | 532,133 | +1.23(+1.60%) |
Mar 28, 2019 | 74.96 | 77.22 | 74.96 | 76.80 | 288,175 | +1.92(+2.57%) |
Mar 27, 2019 | 73.80 | 75.20 | 73.32 | 74.88 | 323,023 | +1.03(+1.39%) |
Mar 26, 2019 | 73.68 | 74.59 | 72.80 | 73.85 | 306,283 | +1.03(+1.41%) |
Mar 25, 2019 | 71.39 | 73.18 | 70.73 | 72.82 | 360,194 | +1.58(+2.22%) |
Mar 22, 2019 | 74.66 | 74.66 | 71.19 | 71.25 | 422,358 | -3.63(-4.85%) |
Mar 21, 2019 | 70.46 | 75.21 | 70.46 | 74.88 | 490,015 | +4.42(+6.27%) |
Mar 20, 2019 | 69.52 | 71.45 | 69.06 | 70.46 | 321,858 | +0.96(+1.39%) |
Mar 19, 2019 | 69.71 | 70.32 | 69.15 | 69.50 | 233,386 | -0.12(-0.17%) |
Mar 18, 2019 | 67.94 | 69.87 | 67.94 | 69.61 | 294,242 | +1.68(+2.47%) |
Mar 15, 2019 | 69.06 | 69.69 | 67.65 | 67.94 | 496,983 | -1.00(-1.45%) |
Mar 14, 2019 | 69.82 | 70.31 | 68.53 | 68.94 | 298,241 | -0.83(-1.19%) |
Mar 13, 2019 | 70.45 | 70.67 | 69.58 | 69.77 | 267,223 | -0.52(-0.74%) |
Mar 12, 2019 | 71.66 | 71.66 | 69.83 | 70.29 | 258,535 | -1.36(-1.90%) |
Mar 11, 2019 | 70.25 | 71.90 | 69.96 | 71.65 | 264,126 | +1.52(+2.17%) |
Mar 08, 2019 | 69.52 | 70.35 | 68.54 | 70.13 | 228,900 | +0.40(+0.57%) |
Mar 07, 2019 | 69.42 | 70.38 | 69.04 | 69.73 | 207,142 | +0.05(+0.08%) |
Mar 06, 2019 | 70.61 | 71.29 | 69.68 | 69.68 | 235,618 | -0.70(-1.00%) |
Mar 05, 2019 | 70.12 | 71.21 | 69.40 | 70.38 | 215,844 | +0.46(+0.66%) |
Mar 04, 2019 | 69.61 | 70.34 | 68.72 | 69.92 | 363,451 | +0.44(+0.63%) |