Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.50 | 72.50 | 71.41 | 71.46 | 20,000 | -2.01(-2.74%) |
May 30, 2019 | 74.42 | 74.48 | 73.42 | 73.47 | 18,909 | -0.95(-1.28%) |
May 29, 2019 | 74.12 | 74.53 | 74.12 | 74.42 | 9,797 | -0.13(-0.17%) |
May 28, 2019 | 74.51 | 74.80 | 74.51 | 74.55 | 5,719 | +0.68(+0.92%) |
May 24, 2019 | 74.03 | 74.31 | 73.86 | 73.87 | 13,900 | -0.13(-0.18%) |
May 23, 2019 | 74.44 | 74.46 | 73.58 | 74.00 | 41,427 | -1.18(-1.57%) |
May 22, 2019 | 75.14 | 75.20 | 74.91 | 75.18 | 8,918 | +0.16(+0.21%) |
May 21, 2019 | 75.56 | 75.60 | 75.02 | 75.02 | 113,967 | +0.39(+0.52%) |
May 20, 2019 | 74.84 | 74.90 | 74.55 | 74.63 | 10,485 | +0.05(+0.07%) |
May 17, 2019 | 74.11 | 74.97 | 74.11 | 74.58 | 22,200 | +1.02(+1.39%) |
May 16, 2019 | 72.88 | 73.83 | 72.88 | 73.56 | 17,647 | +1.10(+1.52%) |
May 15, 2019 | 72.11 | 72.60 | 72.04 | 72.46 | 19,202 | +0.07(+0.10%) |
May 14, 2019 | 72.24 | 72.73 | 72.22 | 72.39 | 22,955 | +0.28(+0.39%) |
May 13, 2019 | 72.16 | 72.53 | 71.90 | 72.11 | 70,369 | -1.54(-2.08%) |
May 10, 2019 | 73.65 | 73.74 | 73.27 | 73.65 | 18,400 | -0.22(-0.30%) |
May 09, 2019 | 74.18 | 74.29 | 73.41 | 73.87 | 16,314 | -0.29(-0.39%) |
May 08, 2019 | 73.43 | 74.27 | 73.43 | 74.16 | 18,688 | +0.40(+0.54%) |
May 07, 2019 | 74.00 | 74.13 | 73.56 | 73.76 | 96,783 | -0.47(-0.63%) |
May 06, 2019 | 74.53 | 74.56 | 74.01 | 74.23 | 4,824 | -0.23(-0.30%) |
May 03, 2019 | 74.59 | 74.63 | 73.98 | 74.46 | 95,400 | -0.89(-1.18%) |
May 02, 2019 | 75.74 | 75.86 | 75.20 | 75.35 | 110,422 | +0.57(+0.76%) |
May 01, 2019 | 73.87 | 75.03 | 73.37 | 74.78 | 67,274 | +1.01(+1.37%) |
Apr 30, 2019 | 74.13 | 74.13 | 73.71 | 73.77 | 10,605 | -0.45(-0.60%) |
Apr 29, 2019 | 74.15 | 74.38 | 74.15 | 74.22 | 12,729 | +0.67(+0.91%) |
Apr 26, 2019 | 73.68 | 73.68 | 72.29 | 73.55 | 97,000 | -0.97(-1.31%) |
Apr 25, 2019 | 74.33 | 74.62 | 73.94 | 74.52 | 30,207 | -0.15(-0.21%) |
Apr 24, 2019 | 75.22 | 75.22 | 74.36 | 74.68 | 20,988 | -0.54(-0.72%) |
Apr 23, 2019 | 75.72 | 75.81 | 75.11 | 75.22 | 31,989 | +0.43(+0.58%) |
Apr 22, 2019 | 74.68 | 74.95 | 74.68 | 74.78 | 54,563 | -0.04(-0.06%) |
Apr 18, 2019 | 74.94 | 75.06 | 74.67 | 74.83 | 7,200 | -0.04(-0.05%) |
Apr 17, 2019 | 74.69 | 74.97 | 74.66 | 74.86 | 12,418 | +0.36(+0.48%) |
Apr 16, 2019 | 74.72 | 74.92 | 74.47 | 74.50 | 30,478 | +1.29(+1.77%) |
Apr 15, 2019 | 73.72 | 73.82 | 73.04 | 73.21 | 12,809 | +0.31(+0.43%) |
Apr 12, 2019 | 72.76 | 72.90 | 72.43 | 72.90 | 12,500 | +0.16(+0.21%) |
Apr 11, 2019 | 72.06 | 72.92 | 71.91 | 72.74 | 27,652 | +1.84(+2.60%) |
Apr 10, 2019 | 71.12 | 71.21 | 70.77 | 70.90 | 8,811 | -0.45(-0.63%) |
Apr 09, 2019 | 71.27 | 71.42 | 71.21 | 71.35 | 7,498 | -0.71(-0.98%) |
Apr 08, 2019 | 71.50 | 72.09 | 71.50 | 72.06 | 9,443 | -0.64(-0.89%) |
Apr 05, 2019 | 72.91 | 73.11 | 72.61 | 72.71 | 23,500 | +0.17(+0.23%) |
Apr 04, 2019 | 73.72 | 73.78 | 72.53 | 72.54 | 13,314 | -0.32(-0.44%) |
Apr 03, 2019 | 72.96 | 73.05 | 72.73 | 72.86 | 10,994 | +0.13(+0.18%) |
Apr 02, 2019 | 72.99 | 72.99 | 72.71 | 72.73 | 19,405 | -0.45(-0.62%) |
Apr 01, 2019 | 72.17 | 73.18 | 72.14 | 73.18 | 19,426 | +0.57(+0.79%) |
Mar 29, 2019 | 71.85 | 72.61 | 71.79 | 72.61 | 21,700 | -0.10(-0.13%) |
Mar 28, 2019 | 72.38 | 72.92 | 72.26 | 72.71 | 66,334 | +2.06(+2.91%) |
Mar 27, 2019 | 69.91 | 70.77 | 69.85 | 70.65 | 10,723 | +0.70(+1.00%) |
Mar 26, 2019 | 69.78 | 70.20 | 69.78 | 69.95 | 28,985 | +0.70(+1.01%) |
Mar 25, 2019 | 69.67 | 69.70 | 69.06 | 69.26 | 25,598 | -1.02(-1.45%) |
Mar 22, 2019 | 70.42 | 70.54 | 70.07 | 70.27 | 17,100 | -0.39(-0.56%) |
Mar 21, 2019 | 69.86 | 71.21 | 69.86 | 70.67 | 15,427 | +0.59(+0.84%) |
Mar 20, 2019 | 70.82 | 71.83 | 69.77 | 70.08 | 44,456 | -0.85(-1.20%) |
Mar 19, 2019 | 70.58 | 70.98 | 70.55 | 70.93 | 11,616 | -0.39(-0.55%) |
Mar 18, 2019 | 71.05 | 71.48 | 71.02 | 71.32 | 5,830 | -0.13(-0.18%) |
Mar 15, 2019 | 71.37 | 71.46 | 71.02 | 71.45 | 9,400 | -0.65(-0.91%) |
Mar 14, 2019 | 72.20 | 72.35 | 72.00 | 72.10 | 25,607 | +1.62(+2.30%) |
Mar 13, 2019 | 70.73 | 70.83 | 70.38 | 70.48 | 12,544 | -0.99(-1.38%) |
Mar 12, 2019 | 71.99 | 72.03 | 71.41 | 71.47 | 9,301 | -0.91(-1.25%) |
Mar 11, 2019 | 72.18 | 72.64 | 72.17 | 72.37 | 11,538 | +0.77(+1.08%) |
Mar 08, 2019 | 71.74 | 72.10 | 71.54 | 71.60 | 59,100 | -1.63(-2.22%) |
Mar 07, 2019 | 73.37 | 73.48 | 73.07 | 73.23 | 10,379 | +0.27(+0.37%) |
Mar 06, 2019 | 73.21 | 73.40 | 72.96 | 72.96 | 17,574 | +0.10(+0.14%) |
Mar 05, 2019 | 73.28 | 73.67 | 72.86 | 72.86 | 24,051 | -0.13(-0.18%) |
Mar 04, 2019 | 73.07 | 73.45 | 72.73 | 72.99 | 44,842 | +0.35(+0.48%) |