Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.33 | 68.74 | 67.77 | 68.62 | 64,673 | -0.43(-0.63%) |
May 30, 2019 | 68.76 | 69.73 | 68.33 | 69.05 | 61,113 | +0.44(+0.64%) |
May 29, 2019 | 67.94 | 68.99 | 67.74 | 68.61 | 88,621 | +0.30(+0.45%) |
May 28, 2019 | 69.51 | 69.51 | 68.16 | 68.31 | 87,776 | -0.95(-1.38%) |
May 24, 2019 | 68.71 | 69.37 | 68.30 | 69.26 | 38,294 | +0.91(+1.34%) |
May 23, 2019 | 69.62 | 69.62 | 67.15 | 68.35 | 74,631 | -1.90(-2.71%) |
May 22, 2019 | 71.23 | 71.49 | 70.14 | 70.25 | 62,779 | -1.21(-1.69%) |
May 21, 2019 | 70.81 | 71.68 | 70.81 | 71.46 | 62,795 | +0.82(+1.17%) |
May 20, 2019 | 70.36 | 70.69 | 70.04 | 70.63 | 37,565 | -0.11(-0.15%) |
May 17, 2019 | 71.18 | 72.11 | 70.17 | 70.74 | 73,228 | -1.07(-1.49%) |
May 16, 2019 | 71.94 | 72.75 | 71.34 | 71.81 | 54,098 | -0.02(-0.03%) |
May 15, 2019 | 71.13 | 72.25 | 70.98 | 71.83 | 26,513 | +0.26(+0.36%) |
May 14, 2019 | 71.62 | 72.05 | 71.08 | 71.58 | 63,201 | +0.30(+0.43%) |
May 13, 2019 | 71.65 | 72.38 | 70.90 | 71.27 | 58,066 | -1.78(-2.43%) |
May 10, 2019 | 73.17 | 73.35 | 72.04 | 73.05 | 84,024 | -0.04(-0.05%) |
May 09, 2019 | 71.32 | 74.56 | 70.96 | 73.09 | 117,984 | +1.04(+1.44%) |
May 08, 2019 | 76.90 | 76.90 | 71.39 | 72.05 | 104,869 | -2.14(-2.89%) |
May 07, 2019 | 74.76 | 75.08 | 73.32 | 74.19 | 72,306 | -1.11(-1.47%) |
May 06, 2019 | 73.95 | 75.49 | 73.48 | 75.30 | 66,205 | -0.10(-0.13%) |
May 03, 2019 | 74.01 | 75.50 | 74.01 | 75.40 | 115,597 | +1.90(+2.59%) |
May 02, 2019 | 73.53 | 74.22 | 72.47 | 73.49 | 53,644 | +0.06(+0.08%) |
May 01, 2019 | 73.71 | 74.74 | 73.23 | 73.43 | 217,217 | -0.21(-0.28%) |
Apr 30, 2019 | 72.53 | 73.97 | 71.99 | 73.64 | 137,507 | +1.00(+1.38%) |
Apr 29, 2019 | 70.97 | 72.65 | 70.73 | 72.64 | 79,696 | +1.79(+2.52%) |
Apr 26, 2019 | 70.07 | 71.05 | 70.07 | 70.85 | 74,959 | -0.06(-0.08%) |
Apr 25, 2019 | 72.73 | 72.73 | 70.84 | 70.91 | 59,142 | -2.11(-2.89%) |
Apr 24, 2019 | 72.59 | 73.47 | 72.50 | 73.02 | 49,420 | +0.33(+0.46%) |
Apr 23, 2019 | 71.57 | 72.90 | 71.42 | 72.69 | 74,379 | +1.53(+2.15%) |
Apr 22, 2019 | 71.26 | 71.72 | 70.85 | 71.16 | 40,771 | -0.48(-0.67%) |
Apr 18, 2019 | 71.17 | 71.68 | 71.07 | 71.64 | 38,702 | +0.50(+0.70%) |
Apr 17, 2019 | 71.20 | 71.38 | 70.69 | 71.14 | 62,830 | +0.13(+0.18%) |
Apr 16, 2019 | 71.10 | 71.27 | 70.78 | 71.01 | 44,021 | +0.24(+0.33%) |
Apr 15, 2019 | 70.99 | 71.40 | 70.43 | 70.77 | 36,073 | -0.23(-0.32%) |
Apr 12, 2019 | 70.56 | 71.02 | 70.56 | 71.00 | 41,452 | +0.81(+1.15%) |
Apr 11, 2019 | 69.87 | 70.55 | 69.71 | 70.19 | 69,238 | +0.29(+0.42%) |
Apr 10, 2019 | 68.47 | 70.05 | 68.47 | 69.90 | 106,359 | +1.50(+2.20%) |
Apr 09, 2019 | 68.82 | 68.99 | 68.24 | 68.40 | 118,307 | -0.65(-0.94%) |
Apr 08, 2019 | 68.81 | 69.59 | 68.59 | 69.04 | 90,525 | +0.00(+0.00%) |
Apr 05, 2019 | 68.24 | 69.22 | 68.24 | 69.04 | 117,634 | +0.93(+1.37%) |
Apr 04, 2019 | 67.44 | 68.17 | 67.18 | 68.11 | 38,378 | +0.73(+1.08%) |
Apr 03, 2019 | 67.57 | 68.24 | 67.21 | 67.38 | 33,511 | +0.21(+0.31%) |
Apr 02, 2019 | 67.27 | 67.42 | 66.65 | 67.18 | 58,547 | +0.03(+0.04%) |
Apr 01, 2019 | 66.13 | 67.25 | 66.13 | 67.15 | 79,037 | +1.41(+2.15%) |
Mar 29, 2019 | 65.43 | 65.84 | 64.93 | 65.74 | 99,111 | +0.87(+1.35%) |
Mar 28, 2019 | 65.21 | 65.48 | 64.42 | 64.86 | 125,533 | -0.17(-0.26%) |
Mar 27, 2019 | 65.61 | 65.96 | 64.54 | 65.03 | 119,208 | -0.63(-0.96%) |
Mar 26, 2019 | 66.46 | 66.69 | 65.42 | 65.66 | 94,614 | -0.51(-0.77%) |
Mar 25, 2019 | 67.47 | 67.69 | 66.13 | 66.17 | 111,808 | -1.27(-1.88%) |
Mar 22, 2019 | 69.10 | 69.10 | 67.43 | 67.43 | 294,174 | -2.08(-2.99%) |
Mar 21, 2019 | 67.72 | 69.91 | 67.72 | 69.51 | 115,044 | +1.55(+2.28%) |
Mar 20, 2019 | 67.98 | 69.06 | 67.57 | 67.96 | 152,768 | -0.01(-0.01%) |
Mar 19, 2019 | 68.25 | 68.42 | 67.64 | 67.97 | 69,420 | -0.05(-0.07%) |
Mar 18, 2019 | 68.27 | 68.84 | 67.79 | 68.02 | 121,997 | -0.03(-0.04%) |
Mar 15, 2019 | 67.57 | 69.77 | 67.57 | 68.05 | 287,342 | +0.89(+1.33%) |
Mar 14, 2019 | 66.93 | 67.30 | 66.72 | 67.16 | 91,278 | +0.13(+0.19%) |
Mar 13, 2019 | 66.69 | 67.54 | 66.45 | 67.03 | 88,296 | +0.54(+0.81%) |
Mar 12, 2019 | 67.11 | 67.22 | 66.42 | 66.49 | 85,284 | -0.52(-0.78%) |
Mar 11, 2019 | 66.00 | 67.28 | 65.84 | 67.01 | 113,116 | +0.98(+1.49%) |
Mar 08, 2019 | 65.82 | 66.10 | 65.37 | 66.03 | 62,811 | -0.07(-0.10%) |
Mar 07, 2019 | 66.66 | 66.81 | 65.53 | 66.10 | 144,567 | -0.63(-0.94%) |
Mar 06, 2019 | 67.52 | 67.73 | 66.45 | 66.73 | 133,012 | -0.71(-1.05%) |
Mar 05, 2019 | 67.61 | 67.88 | 67.36 | 67.43 | 69,473 | -0.06(-0.09%) |
Mar 04, 2019 | 67.77 | 68.10 | 67.20 | 67.49 | 89,748 | -0.12(-0.17%) |