Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.05 | 68.67 | 68.05 | 68.28 | 15,432 | -0.58(-0.84%) |
May 30, 2019 | 68.93 | 69.13 | 68.65 | 68.85 | 2,819 | +0.22(+0.31%) |
May 29, 2019 | 68.93 | 68.93 | 68.54 | 68.64 | 4,043 | -0.54(-0.78%) |
May 28, 2019 | 69.52 | 69.95 | 69.18 | 69.18 | 43,835 | -0.43(-0.62%) |
May 24, 2019 | 69.77 | 69.77 | 69.39 | 69.61 | 2,555 | +0.63(+0.91%) |
May 23, 2019 | 69.58 | 69.58 | 68.95 | 68.98 | 2,571 | -1.29(-1.84%) |
May 22, 2019 | 70.64 | 70.64 | 70.22 | 70.27 | 6,941 | -0.18(-0.25%) |
May 21, 2019 | 70.41 | 70.65 | 70.40 | 70.45 | 8,203 | +0.77(+1.10%) |
May 20, 2019 | 69.71 | 69.99 | 69.47 | 69.68 | 3,044 | -0.56(-0.80%) |
May 17, 2019 | 70.34 | 71.00 | 70.19 | 70.24 | 6,949 | -0.70(-0.98%) |
May 16, 2019 | 70.58 | 71.34 | 70.58 | 70.94 | 3,195 | +0.54(+0.76%) |
May 15, 2019 | 69.97 | 70.44 | 69.97 | 70.40 | 6,163 | +0.60(+0.86%) |
May 14, 2019 | 69.05 | 70.10 | 69.05 | 69.80 | 3,950 | +0.79(+1.14%) |
May 13, 2019 | 69.09 | 69.37 | 68.87 | 69.01 | 7,395 | -2.11(-2.96%) |
May 10, 2019 | 70.20 | 71.12 | 69.83 | 71.12 | 5,416 | +0.49(+0.69%) |
May 09, 2019 | 70.14 | 70.85 | 69.96 | 70.63 | 3,760 | -0.72(-1.01%) |
May 08, 2019 | 70.67 | 71.36 | 70.67 | 71.36 | 6,194 | +0.38(+0.54%) |
May 07, 2019 | 71.83 | 72.01 | 70.54 | 70.98 | 5,784 | -1.49(-2.06%) |
May 06, 2019 | 71.13 | 72.48 | 71.13 | 72.47 | 7,555 | -0.15(-0.21%) |
May 03, 2019 | 71.84 | 72.62 | 71.84 | 72.62 | 14,615 | +1.01(+1.40%) |
May 02, 2019 | 71.43 | 71.80 | 71.07 | 71.61 | 4,817 | +0.09(+0.13%) |
May 01, 2019 | 72.12 | 72.12 | 71.50 | 71.52 | 9,049 | -0.64(-0.88%) |
Apr 30, 2019 | 72.05 | 72.20 | 71.81 | 72.16 | 4,484 | -0.08(-0.11%) |
Apr 29, 2019 | 72.34 | 72.35 | 72.06 | 72.24 | 5,492 | +0.03(+0.04%) |
Apr 26, 2019 | 71.44 | 72.21 | 71.44 | 72.21 | 3,168 | +0.44(+0.61%) |
Apr 25, 2019 | 71.27 | 71.77 | 71.23 | 71.77 | 8,099 | -0.01(-0.01%) |
Apr 24, 2019 | 71.84 | 72.14 | 71.78 | 71.78 | 11,281 | -0.08(-0.11%) |
Apr 23, 2019 | 71.30 | 71.88 | 71.30 | 71.86 | 5,985 | +1.12(+1.58%) |
Apr 22, 2019 | 70.78 | 70.78 | 70.67 | 70.74 | 1,856 | +0.04(+0.06%) |
Apr 18, 2019 | 70.78 | 70.79 | 70.18 | 70.70 | 6,438 | +0.09(+0.13%) |
Apr 17, 2019 | 70.83 | 70.94 | 70.40 | 70.61 | 4,275 | -0.88(-1.23%) |
Apr 16, 2019 | 72.02 | 72.02 | 71.49 | 71.49 | 6,701 | -0.21(-0.30%) |
Apr 15, 2019 | 72.09 | 72.09 | 71.63 | 71.70 | 4,618 | -0.14(-0.20%) |
Apr 12, 2019 | 71.79 | 71.90 | 71.63 | 71.84 | 4,701 | +0.28(+0.39%) |
Apr 11, 2019 | 71.63 | 71.69 | 71.46 | 71.56 | 4,522 | +0.04(+0.06%) |
Apr 10, 2019 | 70.72 | 71.63 | 70.72 | 71.52 | 7,487 | +0.73(+1.04%) |
Apr 09, 2019 | 70.88 | 71.20 | 70.79 | 70.79 | 5,273 | -0.55(-0.77%) |
Apr 08, 2019 | 71.25 | 71.56 | 70.98 | 71.34 | 27,568 | +0.05(+0.06%) |
Apr 05, 2019 | 71.32 | 71.43 | 71.17 | 71.29 | 68,681 | +0.36(+0.50%) |
Apr 04, 2019 | 71.30 | 71.30 | 70.45 | 70.94 | 5,040 | -0.12(-0.17%) |
Apr 03, 2019 | 71.31 | 71.43 | 71.05 | 71.05 | 3,892 | +0.26(+0.37%) |
Apr 02, 2019 | 70.57 | 70.79 | 70.37 | 70.79 | 19,588 | +0.08(+0.11%) |
Apr 01, 2019 | 70.47 | 70.71 | 70.40 | 70.71 | 5,826 | +0.58(+0.82%) |
Mar 29, 2019 | 69.88 | 70.14 | 69.88 | 70.13 | 5,314 | +0.65(+0.94%) |
Mar 28, 2019 | 69.64 | 69.65 | 69.11 | 69.48 | 7,072 | +0.40(+0.57%) |
Mar 27, 2019 | 69.54 | 69.54 | 68.61 | 69.09 | 23,035 | -0.36(-0.52%) |
Mar 26, 2019 | 69.56 | 69.57 | 69.19 | 69.45 | 7,495 | +0.41(+0.59%) |
Mar 25, 2019 | 68.58 | 69.04 | 68.58 | 69.04 | 6,153 | +0.21(+0.30%) |
Mar 22, 2019 | 70.34 | 70.44 | 68.78 | 68.83 | 30,150 | -1.90(-2.68%) |
Mar 21, 2019 | 69.88 | 70.73 | 69.88 | 70.73 | 7,386 | +1.04(+1.49%) |
Mar 20, 2019 | 69.85 | 70.20 | 69.21 | 69.69 | 4,624 | -0.20(-0.28%) |
Mar 19, 2019 | 69.99 | 70.26 | 69.77 | 69.89 | 8,977 | +0.04(+0.06%) |
Mar 18, 2019 | 69.97 | 70.04 | 69.45 | 69.85 | 4,452 | +0.50(+0.72%) |
Mar 15, 2019 | 69.41 | 69.74 | 69.35 | 69.35 | 3,478 | -0.09(-0.13%) |
Mar 14, 2019 | 69.14 | 69.44 | 69.14 | 69.44 | 3,250 | +0.01(+0.02%) |
Mar 13, 2019 | 69.36 | 69.70 | 69.34 | 69.42 | 5,603 | +0.38(+0.55%) |
Mar 12, 2019 | 68.78 | 69.11 | 68.70 | 69.04 | 5,961 | +0.16(+0.23%) |
Mar 11, 2019 | 68.22 | 68.88 | 68.12 | 68.88 | 8,610 | +1.27(+1.88%) |
Mar 08, 2019 | 67.25 | 67.62 | 67.25 | 67.61 | 15,037 | -0.15(-0.22%) |
Mar 07, 2019 | 67.66 | 68.11 | 67.66 | 67.76 | 48,797 | -0.69(-1.01%) |
Mar 06, 2019 | 68.99 | 68.99 | 68.32 | 68.45 | 4,210 | -0.91(-1.32%) |
Mar 05, 2019 | 69.10 | 69.45 | 69.10 | 69.36 | 8,116 | +0.14(+0.20%) |
Mar 04, 2019 | 70.11 | 70.11 | 68.82 | 69.22 | 4,850 | -0.99(-1.41%) |