Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.05 | 72.17 | 71.94 | 72.17 | 22,322 | +0.18(+0.25%) |
May 30, 2019 | 71.82 | 72.01 | 71.75 | 71.99 | 13,337 | +0.16(+0.23%) |
May 29, 2019 | 71.69 | 71.87 | 71.63 | 71.83 | 18,049 | +0.13(+0.18%) |
May 28, 2019 | 71.86 | 71.86 | 71.56 | 71.70 | 14,381 | +0.00(+0.00%) |
May 24, 2019 | 71.61 | 71.77 | 71.41 | 71.70 | 14,098 | +0.22(+0.31%) |
May 23, 2019 | 71.43 | 71.53 | 71.34 | 71.48 | 23,275 | +0.15(+0.21%) |
May 22, 2019 | 71.33 | 71.35 | 71.15 | 71.33 | 51,389 | +0.20(+0.29%) |
May 21, 2019 | 71.27 | 71.27 | 71.12 | 71.12 | 21,476 | -0.15(-0.21%) |
May 20, 2019 | 71.41 | 71.47 | 71.19 | 71.28 | 5,802 | -0.09(-0.13%) |
May 17, 2019 | 71.45 | 71.45 | 71.30 | 71.37 | 14,920 | -0.03(-0.04%) |
May 16, 2019 | 71.38 | 71.40 | 71.29 | 71.39 | 25,271 | +0.02(+0.02%) |
May 15, 2019 | 71.49 | 71.49 | 71.20 | 71.38 | 13,030 | +0.16(+0.23%) |
May 14, 2019 | 71.20 | 71.25 | 71.18 | 71.22 | 12,373 | +0.02(+0.03%) |
May 13, 2019 | 71.26 | 71.26 | 71.13 | 71.19 | 6,716 | +0.04(+0.05%) |
May 10, 2019 | 71.12 | 71.16 | 71.09 | 71.16 | 3,172 | +0.05(+0.07%) |
May 09, 2019 | 71.22 | 71.22 | 71.00 | 71.11 | 12,105 | +0.07(+0.10%) |
May 08, 2019 | 71.29 | 71.29 | 71.04 | 71.04 | 19,425 | -0.19(-0.26%) |
May 07, 2019 | 71.30 | 71.30 | 71.22 | 71.22 | 16,914 | +0.01(+0.01%) |
May 06, 2019 | 71.48 | 71.48 | 71.15 | 71.22 | 12,559 | +0.18(+0.25%) |
May 03, 2019 | 71.01 | 71.15 | 70.98 | 71.04 | 9,046 | +0.16(+0.23%) |
May 02, 2019 | 71.11 | 71.11 | 70.86 | 70.88 | 17,717 | -0.19(-0.26%) |
May 01, 2019 | 71.22 | 71.35 | 71.06 | 71.06 | 11,755 | -0.12(-0.17%) |
Apr 30, 2019 | 71.14 | 71.21 | 71.05 | 71.18 | 20,758 | +0.08(+0.11%) |
Apr 29, 2019 | 71.20 | 71.20 | 71.04 | 71.10 | 19,497 | -0.16(-0.23%) |
Apr 26, 2019 | 71.18 | 71.29 | 71.18 | 71.26 | 13,314 | +0.22(+0.31%) |
Apr 25, 2019 | 71.12 | 71.14 | 71.00 | 71.04 | 10,452 | -0.10(-0.14%) |
Apr 24, 2019 | 71.01 | 71.17 | 71.01 | 71.14 | 11,852 | +0.29(+0.41%) |
Apr 23, 2019 | 70.80 | 70.91 | 70.77 | 70.85 | 19,216 | +0.14(+0.19%) |
Apr 22, 2019 | 70.79 | 70.79 | 70.68 | 70.71 | 12,340 | -0.07(-0.10%) |
Apr 18, 2019 | 70.77 | 70.83 | 70.75 | 70.78 | 16,024 | +0.07(+0.10%) |
Apr 17, 2019 | 70.64 | 70.76 | 70.64 | 70.71 | 12,512 | +0.02(+0.03%) |
Apr 16, 2019 | 70.84 | 70.84 | 70.69 | 70.69 | 14,647 | -0.19(-0.26%) |
Apr 15, 2019 | 70.95 | 70.95 | 70.86 | 70.88 | 20,943 | -0.04(-0.05%) |
Apr 12, 2019 | 71.15 | 71.15 | 70.85 | 70.92 | 11,547 | -0.06(-0.09%) |
Apr 11, 2019 | 71.01 | 71.01 | 70.97 | 70.98 | 9,342 | -0.01(-0.02%) |
Apr 10, 2019 | 70.96 | 71.04 | 70.91 | 70.99 | 20,396 | +0.22(+0.31%) |
Apr 09, 2019 | 70.81 | 70.81 | 70.74 | 70.78 | 8,331 | +0.10(+0.14%) |
Apr 08, 2019 | 70.71 | 70.71 | 70.64 | 70.68 | 7,291 | +0.02(+0.03%) |
Apr 05, 2019 | 70.60 | 70.72 | 70.60 | 70.66 | 8,483 | +0.14(+0.20%) |
Apr 04, 2019 | 70.57 | 70.58 | 70.49 | 70.52 | 7,531 | -0.03(-0.04%) |
Apr 03, 2019 | 70.56 | 70.58 | 70.49 | 70.55 | 8,413 | -0.11(-0.15%) |
Apr 02, 2019 | 70.65 | 70.68 | 70.55 | 70.66 | 23,190 | +0.06(+0.08%) |
Apr 01, 2019 | 70.64 | 70.73 | 70.57 | 70.60 | 13,947 | -0.26(-0.37%) |
Mar 29, 2019 | 70.78 | 70.94 | 70.77 | 70.86 | 7,919 | -0.02(-0.02%) |
Mar 28, 2019 | 70.89 | 70.91 | 70.81 | 70.88 | 44,806 | +0.07(+0.10%) |
Mar 27, 2019 | 70.77 | 70.96 | 70.77 | 70.81 | 10,808 | +0.02(+0.03%) |
Mar 26, 2019 | 70.69 | 70.83 | 70.67 | 70.78 | 12,423 | +0.02(+0.03%) |
Mar 25, 2019 | 70.56 | 70.80 | 70.46 | 70.76 | 8,865 | +0.22(+0.31%) |
Mar 22, 2019 | 70.34 | 70.60 | 70.34 | 70.54 | 10,756 | +0.33(+0.48%) |
Mar 21, 2019 | 70.13 | 70.22 | 70.12 | 70.21 | 6,315 | +0.10(+0.14%) |
Mar 20, 2019 | 69.75 | 70.11 | 69.75 | 70.11 | 3,585 | +0.36(+0.51%) |
Mar 19, 2019 | 69.65 | 69.89 | 69.52 | 69.75 | 11,288 | +0.03(+0.05%) |
Mar 18, 2019 | 69.73 | 69.78 | 69.65 | 69.72 | 7,671 | +0.02(+0.03%) |
Mar 15, 2019 | 69.73 | 69.80 | 69.62 | 69.70 | 4,491 | +0.12(+0.18%) |
Mar 14, 2019 | 69.62 | 69.62 | 69.50 | 69.58 | 5,984 | -0.08(-0.11%) |
Mar 13, 2019 | 69.65 | 69.69 | 69.54 | 69.65 | 17,893 | -0.08(-0.11%) |
Mar 12, 2019 | 69.58 | 69.79 | 69.55 | 69.73 | 9,946 | +0.21(+0.30%) |
Mar 11, 2019 | 69.46 | 69.52 | 69.46 | 69.52 | 15,229 | +0.10(+0.14%) |
Mar 08, 2019 | 69.41 | 69.45 | 69.24 | 69.42 | 7,446 | -0.00(-0.01%) |
Mar 07, 2019 | 69.29 | 69.44 | 69.29 | 69.42 | 6,099 | +0.18(+0.26%) |
Mar 06, 2019 | 69.19 | 69.31 | 69.13 | 69.25 | 9,275 | +0.10(+0.15%) |
Mar 05, 2019 | 69.07 | 69.14 | 69.06 | 69.14 | 5,407 | +0.07(+0.10%) |
Mar 04, 2019 | 69.00 | 69.11 | 69.00 | 69.07 | 7,588 | +0.09(+0.13%) |