Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.22 | 71.31 | 70.85 | 71.11 | 92,000 | +0.62(+0.88%) |
May 30, 2019 | 70.73 | 70.78 | 70.40 | 70.49 | 45,858 | +0.38(+0.54%) |
May 29, 2019 | 70.17 | 70.59 | 70.04 | 70.11 | 37,879 | -0.98(-1.38%) |
May 28, 2019 | 71.42 | 71.85 | 71.07 | 71.09 | 26,612 | -0.47(-0.66%) |
May 24, 2019 | 71.42 | 71.70 | 71.27 | 71.56 | 38,800 | +1.06(+1.50%) |
May 23, 2019 | 71.04 | 71.04 | 70.49 | 70.50 | 29,701 | -0.42(-0.59%) |
May 22, 2019 | 70.98 | 71.25 | 70.87 | 70.92 | 54,909 | -0.15(-0.21%) |
May 21, 2019 | 70.63 | 71.10 | 70.63 | 71.07 | 22,541 | +0.03(+0.04%) |
May 20, 2019 | 71.01 | 71.18 | 70.67 | 71.04 | 28,829 | -0.06(-0.08%) |
May 17, 2019 | 71.01 | 71.34 | 70.80 | 71.10 | 22,700 | +0.65(+0.92%) |
May 16, 2019 | 70.50 | 70.96 | 70.45 | 70.45 | 41,133 | +0.41(+0.59%) |
May 15, 2019 | 69.74 | 70.05 | 69.70 | 70.04 | 23,488 | +1.24(+1.80%) |
May 14, 2019 | 69.17 | 69.30 | 68.75 | 68.80 | 32,880 | -0.59(-0.85%) |
May 13, 2019 | 69.66 | 69.66 | 69.17 | 69.39 | 25,951 | -0.35(-0.50%) |
May 10, 2019 | 69.47 | 69.75 | 68.71 | 69.74 | 26,400 | +0.57(+0.82%) |
May 09, 2019 | 68.97 | 69.23 | 68.41 | 69.17 | 44,709 | -0.19(-0.27%) |
May 08, 2019 | 69.05 | 69.54 | 69.05 | 69.36 | 33,930 | +0.31(+0.45%) |
May 07, 2019 | 69.59 | 69.64 | 68.78 | 69.05 | 23,943 | -0.94(-1.34%) |
May 06, 2019 | 69.43 | 70.07 | 69.43 | 69.99 | 25,346 | -0.54(-0.77%) |
May 03, 2019 | 70.60 | 70.78 | 70.40 | 70.53 | 12,400 | -0.21(-0.30%) |
May 02, 2019 | 70.63 | 70.83 | 70.45 | 70.74 | 34,912 | +0.74(+1.06%) |
May 01, 2019 | 70.68 | 70.80 | 69.75 | 70.00 | 45,961 | -0.39(-0.56%) |
Apr 30, 2019 | 70.57 | 70.57 | 69.86 | 70.39 | 48,141 | +0.39(+0.56%) |
Apr 29, 2019 | 69.94 | 70.33 | 69.94 | 70.00 | 14,667 | +0.39(+0.56%) |
Apr 26, 2019 | 69.77 | 69.77 | 69.09 | 69.61 | 27,000 | +0.94(+1.37%) |
Apr 25, 2019 | 68.88 | 69.00 | 68.26 | 68.67 | 26,478 | +0.16(+0.23%) |
Apr 24, 2019 | 68.68 | 68.75 | 68.28 | 68.51 | 23,307 | +0.23(+0.34%) |
Apr 23, 2019 | 68.12 | 68.29 | 67.52 | 68.28 | 72,254 | +0.04(+0.06%) |
Apr 22, 2019 | 68.70 | 68.70 | 68.10 | 68.24 | 41,054 | -0.22(-0.32%) |
Apr 18, 2019 | 68.74 | 68.74 | 68.17 | 68.46 | 26,700 | -0.74(-1.07%) |
Apr 17, 2019 | 70.09 | 70.09 | 69.00 | 69.20 | 26,792 | -1.30(-1.84%) |
Apr 16, 2019 | 70.86 | 70.86 | 70.49 | 70.50 | 22,360 | +0.47(+0.67%) |
Apr 15, 2019 | 70.08 | 70.23 | 69.92 | 70.03 | 20,608 | -0.84(-1.19%) |
Apr 12, 2019 | 71.60 | 71.60 | 70.87 | 70.87 | 28,500 | -0.18(-0.25%) |
Apr 11, 2019 | 71.40 | 71.42 | 70.95 | 71.05 | 24,134 | -1.01(-1.40%) |
Apr 10, 2019 | 72.42 | 72.42 | 71.59 | 72.06 | 28,916 | +0.48(+0.68%) |
Apr 09, 2019 | 71.79 | 71.79 | 71.44 | 71.58 | 25,539 | +0.06(+0.08%) |
Apr 08, 2019 | 71.21 | 71.60 | 71.21 | 71.52 | 33,801 | +0.94(+1.33%) |
Apr 05, 2019 | 69.95 | 70.58 | 69.95 | 70.58 | 19,400 | -0.39(-0.55%) |
Apr 04, 2019 | 70.67 | 71.06 | 70.67 | 70.97 | 38,472 | -1.28(-1.77%) |
Apr 03, 2019 | 70.95 | 72.32 | 70.95 | 72.25 | 46,000 | +1.17(+1.65%) |
Apr 02, 2019 | 70.88 | 71.28 | 70.84 | 71.08 | 28,234 | +0.39(+0.55%) |
Apr 01, 2019 | 71.03 | 71.03 | 69.41 | 70.69 | 30,818 | +1.17(+1.69%) |
Mar 29, 2019 | 69.45 | 69.57 | 69.15 | 69.52 | 35,300 | +0.99(+1.44%) |
Mar 28, 2019 | 68.49 | 68.75 | 68.32 | 68.53 | 59,454 | +0.34(+0.49%) |
Mar 27, 2019 | 68.14 | 68.27 | 67.76 | 68.19 | 35,749 | -1.22(-1.76%) |
Mar 26, 2019 | 69.59 | 69.73 | 69.38 | 69.41 | 30,527 | -0.14(-0.20%) |
Mar 25, 2019 | 69.34 | 69.70 | 69.05 | 69.55 | 52,354 | +0.21(+0.30%) |
Mar 22, 2019 | 69.54 | 69.60 | 69.08 | 69.34 | 25,500 | -0.35(-0.50%) |
Mar 21, 2019 | 69.02 | 69.69 | 68.96 | 69.69 | 26,725 | +0.42(+0.61%) |
Mar 20, 2019 | 69.54 | 69.75 | 67.60 | 69.27 | 34,561 | +0.72(+1.05%) |
Mar 19, 2019 | 69.10 | 69.10 | 68.36 | 68.55 | 28,139 | -1.56(-2.23%) |
Mar 18, 2019 | 70.02 | 70.22 | 69.79 | 70.11 | 21,719 | +0.34(+0.48%) |
Mar 15, 2019 | 69.98 | 69.98 | 69.33 | 69.77 | 24,900 | +0.14(+0.20%) |
Mar 14, 2019 | 68.44 | 69.68 | 68.44 | 69.63 | 16,716 | -0.90(-1.28%) |
Mar 13, 2019 | 71.72 | 71.72 | 69.88 | 70.53 | 52,789 | +0.09(+0.13%) |
Mar 12, 2019 | 70.05 | 70.56 | 70.05 | 70.44 | 27,800 | -0.33(-0.47%) |
Mar 11, 2019 | 70.81 | 71.02 | 70.19 | 70.77 | 35,210 | +1.01(+1.45%) |
Mar 08, 2019 | 69.60 | 69.84 | 69.49 | 69.76 | 34,100 | +0.28(+0.40%) |
Mar 07, 2019 | 69.57 | 69.82 | 69.31 | 69.48 | 31,918 | -0.44(-0.63%) |
Mar 06, 2019 | 69.53 | 70.19 | 69.28 | 69.92 | 40,023 | -0.22(-0.32%) |
Mar 05, 2019 | 70.18 | 70.26 | 69.76 | 70.14 | 25,813 | +0.39(+0.57%) |
Mar 04, 2019 | 70.00 | 70.86 | 69.59 | 69.75 | 35,877 | +0.36(+0.52%) |