Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 64.34 | 64.37 | 63.89 | 64.07 | 224,479 | -0.97(-1.49%) |
May 30, 2019 | 65.49 | 65.93 | 64.71 | 65.04 | 264,713 | -0.31(-0.47%) |
May 29, 2019 | 65.50 | 65.56 | 64.87 | 65.34 | 187,979 | -0.55(-0.83%) |
May 28, 2019 | 66.62 | 66.83 | 65.89 | 65.89 | 173,829 | -0.58(-0.88%) |
May 24, 2019 | 66.38 | 66.61 | 66.11 | 66.47 | 181,227 | +0.49(+0.74%) |
May 23, 2019 | 66.80 | 66.86 | 65.62 | 65.98 | 312,740 | -1.48(-2.20%) |
May 22, 2019 | 68.04 | 68.07 | 67.30 | 67.47 | 261,229 | -0.83(-1.21%) |
May 21, 2019 | 67.83 | 68.45 | 67.83 | 68.30 | 177,907 | +0.84(+1.24%) |
May 20, 2019 | 67.56 | 67.90 | 67.35 | 67.46 | 597,360 | -0.54(-0.79%) |
May 17, 2019 | 68.59 | 69.12 | 67.94 | 68.00 | 201,772 | -1.10(-1.59%) |
May 16, 2019 | 69.08 | 69.64 | 68.98 | 69.09 | 191,551 | +0.17(+0.24%) |
May 15, 2019 | 68.44 | 69.09 | 68.17 | 68.93 | 221,088 | -0.04(-0.06%) |
May 14, 2019 | 68.36 | 69.21 | 68.20 | 68.97 | 283,363 | +0.79(+1.15%) |
May 13, 2019 | 69.10 | 69.39 | 68.01 | 68.18 | 306,825 | -2.21(-3.15%) |
May 10, 2019 | 70.11 | 70.46 | 69.13 | 70.40 | 220,370 | +0.11(+0.16%) |
May 09, 2019 | 69.83 | 70.41 | 69.26 | 70.29 | 247,632 | -0.10(-0.14%) |
May 08, 2019 | 70.79 | 71.07 | 70.36 | 70.39 | 234,008 | -0.57(-0.80%) |
May 07, 2019 | 71.59 | 71.70 | 70.39 | 70.96 | 291,391 | -1.21(-1.67%) |
May 06, 2019 | 71.16 | 72.30 | 71.12 | 72.16 | 298,242 | -0.01(-0.01%) |
May 03, 2019 | 70.89 | 72.22 | 70.87 | 72.17 | 314,228 | +1.66(+2.35%) |
May 02, 2019 | 70.29 | 70.95 | 69.88 | 70.52 | 321,029 | +0.12(+0.16%) |
May 01, 2019 | 71.32 | 71.43 | 70.40 | 70.40 | 213,906 | -0.77(-1.08%) |
Apr 30, 2019 | 71.44 | 71.51 | 70.78 | 71.17 | 338,973 | -0.24(-0.33%) |
Apr 29, 2019 | 71.19 | 71.76 | 71.11 | 71.40 | 287,081 | +0.36(+0.51%) |
Apr 26, 2019 | 70.44 | 71.10 | 70.17 | 71.04 | 242,645 | +0.62(+0.88%) |
Apr 25, 2019 | 71.10 | 71.33 | 70.03 | 70.42 | 309,619 | -0.96(-1.35%) |
Apr 24, 2019 | 71.15 | 71.67 | 71.09 | 71.39 | 159,618 | +0.27(+0.38%) |
Apr 23, 2019 | 70.33 | 71.37 | 70.27 | 71.12 | 188,928 | +0.86(+1.23%) |
Apr 22, 2019 | 70.71 | 70.73 | 69.99 | 70.25 | 211,828 | -0.57(-0.81%) |
Apr 18, 2019 | 71.12 | 71.16 | 70.59 | 70.83 | 207,827 | -0.23(-0.32%) |
Apr 17, 2019 | 71.43 | 71.43 | 70.73 | 71.05 | 216,657 | -0.12(-0.16%) |
Apr 16, 2019 | 70.83 | 71.20 | 70.62 | 71.17 | 195,972 | +0.58(+0.83%) |
Apr 15, 2019 | 70.98 | 71.00 | 70.37 | 70.59 | 248,653 | -0.27(-0.38%) |
Apr 12, 2019 | 70.95 | 71.15 | 70.55 | 70.86 | 131,703 | +0.38(+0.54%) |
Apr 11, 2019 | 70.57 | 70.71 | 70.27 | 70.47 | 173,658 | -0.01(-0.01%) |
Apr 10, 2019 | 69.55 | 70.56 | 69.53 | 70.48 | 195,431 | +1.03(+1.48%) |
Apr 09, 2019 | 70.18 | 70.20 | 69.35 | 69.45 | 332,790 | -0.98(-1.39%) |
Apr 08, 2019 | 70.29 | 70.46 | 70.08 | 70.43 | 215,148 | -0.06(-0.09%) |
Apr 05, 2019 | 70.09 | 70.53 | 70.05 | 70.49 | 265,785 | +0.62(+0.89%) |
Apr 04, 2019 | 69.18 | 69.97 | 69.18 | 69.87 | 311,375 | +0.71(+1.02%) |
Apr 03, 2019 | 69.41 | 69.72 | 69.02 | 69.17 | 276,882 | +0.25(+0.36%) |
Apr 02, 2019 | 69.35 | 69.36 | 68.64 | 68.92 | 207,596 | -0.40(-0.58%) |
Apr 01, 2019 | 68.75 | 69.39 | 68.61 | 69.32 | 353,369 | +1.10(+1.61%) |
Mar 29, 2019 | 68.79 | 68.91 | 67.89 | 68.22 | 302,117 | -0.06(-0.09%) |
Mar 28, 2019 | 67.87 | 68.39 | 67.50 | 68.28 | 261,960 | +0.57(+0.85%) |
Mar 27, 2019 | 67.47 | 67.98 | 66.91 | 67.71 | 337,675 | +0.18(+0.27%) |
Mar 26, 2019 | 67.36 | 68.00 | 67.10 | 67.52 | 388,633 | +0.69(+1.03%) |
Mar 25, 2019 | 66.54 | 67.38 | 66.04 | 66.84 | 903,994 | +0.30(+0.44%) |
Mar 22, 2019 | 68.62 | 68.63 | 66.53 | 66.54 | 262,109 | -2.54(-3.68%) |
Mar 21, 2019 | 68.06 | 69.55 | 68.06 | 69.08 | 313,434 | +0.82(+1.21%) |
Mar 20, 2019 | 68.94 | 69.31 | 67.95 | 68.26 | 371,384 | -0.65(-0.95%) |
Mar 19, 2019 | 69.89 | 69.91 | 68.79 | 68.91 | 331,743 | -0.64(-0.93%) |
Mar 18, 2019 | 69.10 | 69.68 | 68.88 | 69.56 | 918,779 | +0.59(+0.85%) |
Mar 15, 2019 | 69.00 | 69.52 | 68.80 | 68.97 | 486,910 | +0.04(+0.06%) |
Mar 14, 2019 | 69.26 | 69.26 | 68.87 | 68.93 | 185,368 | -0.33(-0.47%) |
Mar 13, 2019 | 69.17 | 69.62 | 69.15 | 69.26 | 384,531 | +0.29(+0.42%) |
Mar 12, 2019 | 69.26 | 69.35 | 68.80 | 68.97 | 3,230,498 | -0.20(-0.29%) |
Mar 11, 2019 | 68.28 | 69.18 | 68.25 | 69.17 | 213,975 | +1.08(+1.59%) |
Mar 08, 2019 | 67.85 | 68.17 | 67.78 | 68.09 | 246,168 | -0.15(-0.22%) |
Mar 07, 2019 | 69.07 | 69.07 | 68.13 | 68.23 | 601,919 | -0.86(-1.24%) |
Mar 06, 2019 | 70.44 | 70.44 | 69.05 | 69.09 | 314,368 | -1.36(-1.94%) |
Mar 05, 2019 | 70.87 | 70.87 | 70.41 | 70.45 | 191,078 | -0.39(-0.55%) |
Mar 04, 2019 | 71.56 | 71.59 | 70.41 | 70.84 | 1,369,058 | -0.57(-0.79%) |