Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.93 | 71.20 | 69.10 | 69.88 | 1,607,635 | -0.72(-1.02%) |
May 30, 2019 | 70.08 | 70.66 | 69.49 | 70.60 | 1,309,523 | +0.78(+1.12%) |
May 29, 2019 | 69.98 | 70.35 | 68.59 | 69.82 | 1,758,417 | -0.78(-1.11%) |
May 28, 2019 | 68.27 | 71.36 | 67.86 | 70.60 | 2,646,078 | +2.24(+3.28%) |
May 24, 2019 | 68.12 | 68.85 | 67.41 | 68.36 | 1,237,101 | +1.25(+1.86%) |
May 23, 2019 | 66.73 | 67.40 | 66.13 | 67.11 | 884,282 | -0.43(-0.63%) |
May 22, 2019 | 67.06 | 68.01 | 66.95 | 67.54 | 792,680 | +0.48(+0.72%) |
May 21, 2019 | 66.77 | 67.35 | 66.54 | 67.06 | 745,855 | +0.74(+1.12%) |
May 20, 2019 | 66.90 | 67.32 | 66.06 | 66.31 | 1,287,398 | -1.20(-1.78%) |
May 17, 2019 | 68.09 | 68.56 | 67.47 | 67.51 | 896,533 | -1.21(-1.76%) |
May 16, 2019 | 68.92 | 69.59 | 68.53 | 68.72 | 844,779 | +0.14(+0.20%) |
May 15, 2019 | 68.35 | 68.89 | 67.70 | 68.58 | 776,585 | -0.09(-0.14%) |
May 14, 2019 | 68.95 | 69.33 | 68.63 | 68.67 | 542,594 | -0.20(-0.30%) |
May 13, 2019 | 69.12 | 69.44 | 68.54 | 68.88 | 833,356 | -1.72(-2.44%) |
May 10, 2019 | 70.56 | 70.79 | 69.38 | 70.60 | 522,090 | -0.08(-0.12%) |
May 09, 2019 | 70.35 | 70.84 | 69.84 | 70.68 | 1,223,249 | -0.46(-0.65%) |
May 08, 2019 | 71.14 | 71.53 | 70.44 | 71.15 | 1,513,293 | -0.20(-0.29%) |
May 07, 2019 | 70.20 | 71.85 | 70.04 | 71.35 | 1,623,287 | +0.67(+0.95%) |
May 06, 2019 | 69.11 | 71.05 | 69.11 | 70.68 | 823,050 | +0.03(+0.04%) |
May 03, 2019 | 70.31 | 70.69 | 69.63 | 70.66 | 458,858 | +0.73(+1.04%) |
May 02, 2019 | 69.72 | 70.27 | 69.19 | 69.93 | 1,256,470 | -0.40(-0.57%) |
May 01, 2019 | 73.18 | 73.70 | 70.08 | 70.33 | 2,842,153 | -4.56(-6.08%) |
Apr 30, 2019 | 74.32 | 74.98 | 73.85 | 74.89 | 994,518 | +0.57(+0.76%) |
Apr 29, 2019 | 73.98 | 74.94 | 73.53 | 74.32 | 630,544 | +0.20(+0.26%) |
Apr 26, 2019 | 72.71 | 74.14 | 72.58 | 74.12 | 533,166 | +1.31(+1.80%) |
Apr 25, 2019 | 73.63 | 73.63 | 72.67 | 72.81 | 474,993 | -1.15(-1.56%) |
Apr 24, 2019 | 73.93 | 74.38 | 73.50 | 73.97 | 636,426 | +0.11(+0.15%) |
Apr 23, 2019 | 72.66 | 73.93 | 72.51 | 73.85 | 701,349 | +1.26(+1.73%) |
Apr 22, 2019 | 73.76 | 73.84 | 72.40 | 72.60 | 663,381 | -1.47(-1.98%) |
Apr 18, 2019 | 73.88 | 74.35 | 73.72 | 74.07 | 524,993 | +0.28(+0.38%) |
Apr 17, 2019 | 74.44 | 74.59 | 73.73 | 73.79 | 328,714 | -0.49(-0.66%) |
Apr 16, 2019 | 74.30 | 74.44 | 74.00 | 74.28 | 470,526 | +0.27(+0.36%) |
Apr 15, 2019 | 74.13 | 74.39 | 73.80 | 74.01 | 309,551 | -0.02(-0.03%) |
Apr 12, 2019 | 73.81 | 74.16 | 73.60 | 74.03 | 194,856 | +0.60(+0.81%) |
Apr 11, 2019 | 73.89 | 74.16 | 73.38 | 73.44 | 126,729 | -0.31(-0.42%) |
Apr 10, 2019 | 73.44 | 73.83 | 73.00 | 73.74 | 229,224 | +0.54(+0.74%) |
Apr 09, 2019 | 73.64 | 73.64 | 72.84 | 73.20 | 479,626 | -0.49(-0.67%) |
Apr 08, 2019 | 73.78 | 73.88 | 73.01 | 73.70 | 436,282 | -0.31(-0.41%) |
Apr 05, 2019 | 73.89 | 74.51 | 73.54 | 74.00 | 1,016,221 | +0.13(+0.18%) |
Apr 04, 2019 | 73.32 | 74.04 | 73.11 | 73.87 | 495,100 | +0.70(+0.95%) |
Apr 03, 2019 | 72.91 | 73.36 | 72.63 | 73.18 | 1,647,559 | +0.46(+0.63%) |
Apr 02, 2019 | 73.23 | 73.52 | 72.55 | 72.72 | 561,066 | -0.36(-0.50%) |
Apr 01, 2019 | 73.10 | 73.54 | 72.55 | 73.08 | 1,025,937 | +0.43(+0.59%) |
Mar 29, 2019 | 73.59 | 73.71 | 72.22 | 72.65 | 1,125,048 | -0.73(-0.99%) |
Mar 28, 2019 | 72.42 | 73.69 | 72.38 | 73.38 | 636,614 | +1.05(+1.45%) |
Mar 27, 2019 | 72.00 | 72.56 | 71.50 | 72.33 | 764,880 | +0.24(+0.34%) |
Mar 26, 2019 | 72.25 | 72.55 | 71.54 | 72.09 | 754,068 | +0.67(+0.94%) |
Mar 25, 2019 | 71.26 | 71.85 | 70.79 | 71.42 | 515,780 | +0.09(+0.13%) |
Mar 22, 2019 | 73.37 | 73.37 | 71.24 | 71.32 | 478,215 | -2.56(-3.46%) |
Mar 21, 2019 | 72.34 | 74.07 | 72.34 | 73.88 | 254,357 | +1.40(+1.94%) |
Mar 20, 2019 | 72.52 | 73.16 | 71.85 | 72.48 | 816,316 | -0.10(-0.14%) |
Mar 19, 2019 | 73.81 | 74.11 | 72.31 | 72.58 | 301,740 | -0.91(-1.24%) |
Mar 18, 2019 | 72.75 | 73.62 | 72.51 | 73.49 | 390,961 | +0.68(+0.93%) |
Mar 15, 2019 | 73.46 | 73.96 | 72.54 | 72.81 | 627,261 | -0.44(-0.60%) |
Mar 14, 2019 | 73.34 | 73.47 | 72.87 | 73.25 | 214,357 | -0.29(-0.39%) |
Mar 13, 2019 | 73.38 | 74.10 | 72.97 | 73.54 | 263,431 | +0.31(+0.42%) |
Mar 12, 2019 | 73.67 | 73.95 | 73.22 | 73.23 | 258,039 | -0.24(-0.33%) |
Mar 11, 2019 | 72.36 | 73.51 | 72.17 | 73.47 | 260,367 | +1.47(+2.04%) |
Mar 08, 2019 | 71.80 | 72.51 | 71.44 | 72.00 | 612,098 | -0.30(-0.41%) |
Mar 07, 2019 | 72.45 | 72.62 | 71.38 | 72.30 | 522,163 | -0.33(-0.45%) |
Mar 06, 2019 | 73.40 | 73.48 | 72.43 | 72.63 | 577,035 | -0.47(-0.65%) |
Mar 05, 2019 | 73.61 | 73.90 | 73.07 | 73.10 | 1,242,346 | -0.67(-0.91%) |
Mar 04, 2019 | 73.23 | 73.97 | 72.30 | 73.77 | 1,037,112 | +0.71(+0.97%) |