Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.81 | 70.01 | 69.49 | 69.81 | 18,704 | -0.87(-1.23%) |
May 30, 2019 | 70.91 | 71.17 | 70.39 | 70.68 | 9,627 | -0.10(-0.13%) |
May 29, 2019 | 70.97 | 70.97 | 70.43 | 70.77 | 6,777 | -0.72(-1.00%) |
May 28, 2019 | 71.86 | 72.15 | 71.39 | 71.49 | 13,034 | -0.20(-0.28%) |
May 24, 2019 | 71.62 | 71.77 | 71.30 | 71.69 | 8,826 | +0.75(+1.05%) |
May 23, 2019 | 71.98 | 71.98 | 70.64 | 70.94 | 22,771 | -1.67(-2.30%) |
May 22, 2019 | 72.84 | 72.93 | 72.55 | 72.62 | 9,566 | -0.53(-0.72%) |
May 21, 2019 | 72.60 | 73.27 | 72.60 | 73.14 | 13,284 | +0.85(+1.18%) |
May 20, 2019 | 72.32 | 72.71 | 72.02 | 72.29 | 19,557 | -0.54(-0.74%) |
May 17, 2019 | 73.28 | 73.40 | 72.83 | 72.83 | 12,609 | -0.98(-1.33%) |
May 16, 2019 | 73.66 | 74.31 | 73.66 | 73.81 | 17,140 | +0.35(+0.47%) |
May 15, 2019 | 72.75 | 73.53 | 72.74 | 73.46 | 6,788 | +0.23(+0.31%) |
May 14, 2019 | 72.68 | 73.48 | 72.68 | 73.24 | 12,511 | +0.72(+0.99%) |
May 13, 2019 | 73.44 | 73.44 | 72.33 | 72.52 | 21,237 | -2.22(-2.97%) |
May 10, 2019 | 74.37 | 74.74 | 73.40 | 74.74 | 9,037 | +0.18(+0.24%) |
May 09, 2019 | 74.13 | 74.67 | 73.57 | 74.57 | 11,907 | -0.12(-0.17%) |
May 08, 2019 | 75.17 | 75.29 | 74.67 | 74.69 | 9,736 | -0.51(-0.68%) |
May 07, 2019 | 76.16 | 76.32 | 74.82 | 75.20 | 18,023 | -1.56(-2.03%) |
May 06, 2019 | 75.41 | 76.79 | 75.41 | 76.76 | 15,156 | +0.12(+0.16%) |
May 03, 2019 | 75.75 | 76.68 | 75.66 | 76.64 | 22,067 | +1.41(+1.87%) |
May 02, 2019 | 74.78 | 75.66 | 74.55 | 75.23 | 13,158 | +0.21(+0.28%) |
May 01, 2019 | 75.64 | 75.71 | 75.02 | 75.02 | 10,604 | -0.48(-0.64%) |
Apr 30, 2019 | 75.72 | 75.73 | 74.84 | 75.51 | 13,883 | -0.04(-0.05%) |
Apr 29, 2019 | 75.41 | 75.72 | 75.27 | 75.55 | 11,044 | +0.29(+0.39%) |
Apr 26, 2019 | 74.67 | 75.26 | 74.48 | 75.26 | 22,697 | +0.67(+0.90%) |
Apr 25, 2019 | 74.82 | 74.82 | 74.17 | 74.58 | 16,474 | -0.54(-0.71%) |
Apr 24, 2019 | 74.91 | 75.30 | 74.86 | 75.12 | 14,759 | +0.12(+0.17%) |
Apr 23, 2019 | 73.74 | 75.12 | 73.74 | 74.99 | 18,906 | +1.30(+1.77%) |
Apr 22, 2019 | 73.75 | 73.93 | 73.41 | 73.69 | 15,369 | -0.24(-0.33%) |
Apr 18, 2019 | 73.96 | 74.14 | 73.50 | 73.93 | 13,240 | -0.08(-0.11%) |
Apr 17, 2019 | 74.96 | 74.96 | 73.74 | 74.02 | 20,299 | -0.72(-0.96%) |
Apr 16, 2019 | 74.91 | 74.97 | 74.69 | 74.73 | 7,637 | +0.03(+0.04%) |
Apr 15, 2019 | 75.16 | 75.16 | 74.54 | 74.70 | 15,606 | -0.34(-0.45%) |
Apr 12, 2019 | 75.20 | 75.20 | 74.83 | 75.04 | 11,558 | +0.30(+0.40%) |
Apr 11, 2019 | 75.06 | 75.11 | 74.71 | 74.73 | 10,394 | -0.21(-0.28%) |
Apr 10, 2019 | 74.08 | 75.03 | 74.08 | 74.94 | 19,543 | +1.14(+1.55%) |
Apr 09, 2019 | 74.34 | 74.64 | 73.79 | 73.80 | 15,056 | -0.84(-1.12%) |
Apr 08, 2019 | 74.61 | 74.67 | 74.29 | 74.64 | 19,429 | -0.15(-0.20%) |
Apr 05, 2019 | 74.23 | 74.84 | 74.23 | 74.78 | 10,508 | +0.68(+0.91%) |
Apr 04, 2019 | 73.74 | 74.11 | 73.67 | 74.11 | 12,937 | +0.38(+0.52%) |
Apr 03, 2019 | 73.90 | 74.14 | 73.66 | 73.73 | 14,944 | +0.30(+0.41%) |
Apr 02, 2019 | 73.68 | 73.68 | 73.19 | 73.43 | 18,618 | -0.28(-0.38%) |
Apr 01, 2019 | 73.48 | 73.73 | 73.35 | 73.71 | 19,864 | +0.72(+0.98%) |
Mar 29, 2019 | 73.13 | 73.36 | 72.74 | 73.00 | 77,340 | +0.17(+0.24%) |
Mar 28, 2019 | 72.32 | 72.92 | 72.27 | 72.82 | 12,445 | +0.71(+0.99%) |
Mar 27, 2019 | 72.27 | 72.46 | 71.27 | 72.11 | 14,854 | -0.21(-0.28%) |
Mar 26, 2019 | 72.21 | 72.61 | 72.20 | 72.32 | 9,764 | +0.51(+0.72%) |
Mar 25, 2019 | 71.37 | 72.07 | 70.89 | 71.80 | 19,480 | +0.33(+0.46%) |
Mar 22, 2019 | 73.71 | 73.71 | 71.47 | 71.47 | 21,897 | -2.57(-3.47%) |
Mar 21, 2019 | 72.81 | 74.26 | 72.81 | 74.05 | 11,963 | +1.05(+1.44%) |
Mar 20, 2019 | 73.42 | 73.95 | 72.82 | 73.00 | 11,620 | -0.43(-0.58%) |
Mar 19, 2019 | 74.16 | 74.31 | 73.38 | 73.42 | 25,338 | -0.45(-0.61%) |
Mar 18, 2019 | 73.51 | 74.09 | 73.29 | 73.88 | 35,419 | +0.50(+0.68%) |
Mar 15, 2019 | 73.32 | 73.81 | 73.32 | 73.38 | 9,475 | +0.11(+0.15%) |
Mar 14, 2019 | 73.72 | 73.72 | 73.23 | 73.26 | 9,997 | -0.33(-0.45%) |
Mar 13, 2019 | 73.63 | 73.98 | 73.54 | 73.60 | 17,436 | +0.25(+0.34%) |
Mar 12, 2019 | 73.57 | 73.57 | 73.15 | 73.34 | 11,927 | -0.03(-0.05%) |
Mar 11, 2019 | 72.38 | 73.38 | 72.34 | 73.38 | 22,765 | +1.16(+1.61%) |
Mar 08, 2019 | 71.83 | 72.22 | 71.83 | 72.22 | 15,581 | -0.06(-0.09%) |
Mar 07, 2019 | 72.90 | 73.04 | 72.19 | 72.28 | 15,606 | -0.65(-0.90%) |
Mar 06, 2019 | 74.15 | 74.15 | 72.87 | 72.94 | 17,177 | -1.47(-1.97%) |
Mar 05, 2019 | 74.64 | 74.64 | 74.35 | 74.40 | 19,760 | -0.16(-0.22%) |
Mar 04, 2019 | 75.79 | 75.79 | 74.19 | 74.56 | 25,110 | -0.94(-1.24%) |