Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.37 | 70.86 | 67.25 | 69.53 | 279,408 | -2.98(-4.10%) |
May 30, 2019 | 71.67 | 72.57 | 71.58 | 72.50 | 167,568 | +1.00(+1.40%) |
May 29, 2019 | 71.93 | 71.98 | 69.48 | 71.50 | 137,982 | -1.18(-1.62%) |
May 28, 2019 | 73.47 | 74.59 | 72.61 | 72.69 | 154,938 | -0.72(-0.98%) |
May 24, 2019 | 73.16 | 74.18 | 72.72 | 73.40 | 108,773 | +0.84(+1.16%) |
May 23, 2019 | 72.43 | 73.00 | 71.22 | 72.56 | 130,163 | -0.36(-0.49%) |
May 22, 2019 | 73.60 | 74.56 | 72.23 | 72.92 | 125,632 | -1.34(-1.81%) |
May 21, 2019 | 72.83 | 74.27 | 72.21 | 74.26 | 114,075 | +1.95(+2.69%) |
May 20, 2019 | 72.73 | 73.33 | 71.61 | 72.31 | 194,257 | -1.21(-1.64%) |
May 17, 2019 | 74.01 | 74.59 | 73.40 | 73.52 | 93,249 | -1.08(-1.45%) |
May 16, 2019 | 74.27 | 75.00 | 73.62 | 74.60 | 137,014 | +0.53(+0.71%) |
May 15, 2019 | 73.15 | 74.42 | 72.47 | 74.08 | 139,876 | +0.43(+0.59%) |
May 14, 2019 | 73.02 | 73.88 | 71.86 | 73.64 | 189,475 | +0.94(+1.29%) |
May 13, 2019 | 73.76 | 74.15 | 71.44 | 72.70 | 145,899 | -2.14(-2.86%) |
May 10, 2019 | 74.63 | 75.27 | 73.23 | 74.84 | 120,963 | +0.11(+0.14%) |
May 09, 2019 | 74.59 | 75.18 | 73.26 | 74.74 | 153,351 | -0.65(-0.87%) |
May 08, 2019 | 76.02 | 76.62 | 75.29 | 75.39 | 109,161 | -0.81(-1.06%) |
May 07, 2019 | 76.14 | 76.86 | 75.33 | 76.20 | 217,165 | -0.46(-0.60%) |
May 06, 2019 | 74.38 | 78.37 | 73.32 | 76.66 | 226,085 | +1.79(+2.38%) |
May 03, 2019 | 74.05 | 75.33 | 73.78 | 74.87 | 127,319 | +1.12(+1.52%) |
May 02, 2019 | 74.43 | 74.64 | 73.13 | 73.75 | 104,161 | -0.60(-0.81%) |
May 01, 2019 | 75.60 | 76.17 | 74.03 | 74.36 | 206,339 | -0.81(-1.07%) |
Apr 30, 2019 | 75.00 | 75.35 | 73.68 | 75.16 | 202,195 | +0.40(+0.54%) |
Apr 29, 2019 | 76.11 | 76.23 | 74.15 | 74.76 | 200,956 | -1.50(-1.96%) |
Apr 26, 2019 | 72.97 | 76.53 | 72.37 | 76.26 | 281,832 | +3.01(+4.11%) |
Apr 25, 2019 | 72.09 | 74.38 | 69.18 | 73.24 | 263,558 | +1.58(+2.21%) |
Apr 24, 2019 | 69.91 | 72.45 | 69.64 | 71.66 | 273,086 | +2.01(+2.88%) |
Apr 23, 2019 | 67.31 | 69.96 | 66.49 | 69.65 | 224,606 | +2.58(+3.85%) |
Apr 22, 2019 | 69.10 | 69.32 | 66.48 | 67.07 | 145,094 | -2.19(-3.16%) |
Apr 18, 2019 | 68.98 | 69.48 | 68.33 | 69.26 | 88,456 | +0.07(+0.10%) |
Apr 17, 2019 | 69.32 | 70.26 | 68.32 | 69.19 | 174,937 | -0.07(-0.10%) |
Apr 16, 2019 | 67.26 | 69.36 | 67.08 | 69.26 | 182,958 | +2.60(+3.90%) |
Apr 15, 2019 | 67.66 | 67.77 | 66.51 | 66.66 | 113,555 | -1.00(-1.48%) |
Apr 12, 2019 | 67.19 | 68.59 | 66.96 | 67.66 | 185,769 | +0.98(+1.47%) |
Apr 11, 2019 | 66.70 | 67.27 | 66.11 | 66.68 | 155,322 | +0.03(+0.04%) |
Apr 10, 2019 | 66.13 | 66.94 | 65.09 | 66.65 | 116,255 | +1.06(+1.61%) |
Apr 09, 2019 | 65.82 | 66.21 | 65.22 | 65.59 | 123,661 | -0.42(-0.64%) |
Apr 08, 2019 | 64.73 | 66.54 | 64.73 | 66.01 | 97,006 | +1.08(+1.66%) |
Apr 05, 2019 | 66.32 | 66.68 | 64.55 | 64.94 | 203,690 | -1.28(-1.93%) |
Apr 04, 2019 | 64.94 | 67.04 | 64.72 | 66.22 | 123,316 | +1.21(+1.86%) |
Apr 03, 2019 | 63.49 | 66.10 | 63.49 | 65.01 | 252,864 | +1.99(+3.15%) |
Apr 02, 2019 | 63.73 | 63.73 | 62.02 | 63.02 | 170,285 | -0.81(-1.26%) |
Apr 01, 2019 | 62.69 | 64.31 | 62.48 | 63.83 | 164,321 | +1.73(+2.78%) |
Mar 29, 2019 | 62.00 | 63.16 | 61.71 | 62.10 | 163,993 | +0.36(+0.59%) |
Mar 28, 2019 | 61.43 | 62.57 | 61.10 | 61.73 | 265,663 | +0.53(+0.86%) |
Mar 27, 2019 | 59.76 | 61.54 | 59.13 | 61.21 | 125,136 | +1.68(+2.82%) |
Mar 26, 2019 | 59.32 | 60.26 | 58.96 | 59.53 | 137,210 | +0.50(+0.85%) |
Mar 25, 2019 | 58.00 | 59.49 | 57.52 | 59.03 | 137,273 | +1.11(+1.92%) |
Mar 22, 2019 | 60.14 | 60.14 | 57.85 | 57.91 | 158,471 | -2.56(-4.24%) |
Mar 21, 2019 | 59.00 | 60.61 | 59.00 | 60.48 | 154,264 | +1.37(+2.32%) |
Mar 20, 2019 | 59.34 | 60.45 | 58.62 | 59.10 | 146,101 | -0.24(-0.40%) |
Mar 19, 2019 | 60.27 | 60.57 | 59.13 | 59.34 | 100,999 | -0.44(-0.74%) |
Mar 18, 2019 | 58.97 | 60.10 | 58.68 | 59.79 | 158,218 | +0.84(+1.43%) |
Mar 15, 2019 | 59.20 | 59.97 | 58.68 | 58.94 | 468,435 | +0.09(+0.15%) |
Mar 14, 2019 | 59.25 | 59.52 | 58.84 | 58.85 | 117,577 | -0.65(-1.10%) |
Mar 13, 2019 | 59.11 | 60.04 | 59.11 | 59.51 | 208,524 | +0.49(+0.83%) |
Mar 12, 2019 | 59.04 | 59.48 | 58.73 | 59.02 | 96,453 | +0.11(+0.18%) |
Mar 11, 2019 | 58.17 | 59.58 | 57.89 | 58.91 | 169,145 | +0.80(+1.37%) |
Mar 08, 2019 | 58.00 | 58.42 | 57.37 | 58.12 | 122,839 | -0.20(-0.35%) |
Mar 07, 2019 | 59.16 | 59.52 | 57.75 | 58.32 | 158,705 | -1.12(-1.89%) |
Mar 06, 2019 | 61.00 | 61.04 | 59.43 | 59.44 | 169,826 | -1.53(-2.50%) |
Mar 05, 2019 | 59.94 | 60.99 | 59.11 | 60.97 | 211,061 | +1.11(+1.86%) |
Mar 04, 2019 | 61.59 | 61.74 | 59.63 | 59.85 | 201,063 | +0.24(+0.40%) |