Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 73.00 | 73.10 | 72.73 | 73.10 | 6,910 | +0.64(+0.89%) |
Jun 27, 2019 | 72.28 | 72.47 | 72.21 | 72.45 | 2,708 | +0.51(+0.71%) |
Jun 26, 2019 | 72.70 | 72.70 | 71.94 | 71.94 | 39,441 | -0.52(-0.72%) |
Jun 25, 2019 | 72.79 | 72.79 | 72.47 | 72.47 | 5,170 | -0.35(-0.49%) |
Jun 24, 2019 | 73.25 | 73.25 | 72.82 | 72.82 | 23,794 | -0.24(-0.33%) |
Jun 21, 2019 | 73.35 | 73.35 | 73.07 | 73.07 | 6,723 | -0.33(-0.45%) |
Jun 20, 2019 | 73.42 | 73.42 | 72.92 | 73.39 | 30,461 | +0.54(+0.74%) |
Jun 19, 2019 | 72.54 | 72.86 | 72.42 | 72.86 | 3,019 | +0.42(+0.58%) |
Jun 18, 2019 | 72.63 | 72.81 | 72.42 | 72.44 | 23,362 | +0.43(+0.59%) |
Jun 17, 2019 | 72.18 | 72.28 | 72.01 | 72.01 | 7,466 | -0.35(-0.48%) |
Jun 14, 2019 | 72.39 | 72.39 | 72.09 | 72.36 | 7,494 | +0.11(+0.15%) |
Jun 13, 2019 | 72.27 | 72.39 | 72.09 | 72.25 | 3,986 | +0.19(+0.27%) |
Jun 12, 2019 | 72.13 | 72.13 | 71.92 | 72.06 | 13,770 | +0.17(+0.24%) |
Jun 11, 2019 | 72.27 | 72.27 | 71.86 | 71.89 | 1,828 | -0.09(-0.12%) |
Jun 10, 2019 | 72.21 | 72.24 | 71.95 | 71.97 | 15,602 | +0.09(+0.13%) |
Jun 07, 2019 | 71.87 | 72.22 | 71.87 | 71.88 | 15,981 | +0.44(+0.62%) |
Jun 06, 2019 | 71.15 | 71.65 | 71.02 | 71.44 | 7,301 | +0.34(+0.47%) |
Jun 05, 2019 | 70.45 | 71.11 | 70.45 | 71.11 | 2,286 | +0.76(+1.09%) |
Jun 04, 2019 | 69.79 | 70.34 | 69.65 | 70.34 | 8,681 | +1.27(+1.84%) |
Jun 03, 2019 | 69.06 | 69.08 | 68.78 | 69.07 | 3,006 | +0.63(+0.92%) |
May 31, 2019 | 68.49 | 68.60 | 68.38 | 68.44 | 1,873 | -0.48(-0.69%) |
May 30, 2019 | 69.06 | 69.23 | 68.85 | 68.92 | 9,672 | +0.20(+0.29%) |
May 29, 2019 | 68.89 | 68.94 | 68.72 | 68.72 | 14,651 | -0.49(-0.71%) |
May 28, 2019 | 70.09 | 70.09 | 69.20 | 69.21 | 14,530 | -0.69(-0.99%) |
May 24, 2019 | 70.23 | 70.23 | 69.73 | 69.90 | 23,586 | +0.39(+0.56%) |
May 23, 2019 | 69.63 | 69.87 | 69.51 | 69.51 | 558 | -0.86(-1.22%) |
May 22, 2019 | 70.40 | 70.41 | 70.31 | 70.36 | 1,526 | -0.16(-0.23%) |
May 21, 2019 | 70.27 | 70.57 | 70.27 | 70.53 | 16,102 | +0.70(+1.01%) |
May 20, 2019 | 70.40 | 70.40 | 69.75 | 69.82 | 3,137 | -0.35(-0.50%) |
May 17, 2019 | 70.32 | 70.39 | 70.10 | 70.17 | 1,432 | -0.29(-0.42%) |
May 16, 2019 | 70.32 | 70.79 | 70.32 | 70.47 | 8,340 | +0.32(+0.45%) |
May 15, 2019 | 69.60 | 70.27 | 69.60 | 70.15 | 1,079 | +0.29(+0.41%) |
May 14, 2019 | 69.69 | 70.16 | 69.69 | 69.86 | 8,057 | +0.38(+0.54%) |
May 13, 2019 | 70.71 | 70.71 | 69.33 | 69.49 | 4,198 | -1.33(-1.87%) |
May 10, 2019 | 70.33 | 70.81 | 69.77 | 70.81 | 2,314 | +0.31(+0.44%) |
May 09, 2019 | 69.91 | 70.50 | 69.91 | 70.50 | 536 | -0.03(-0.04%) |
May 08, 2019 | 70.99 | 70.99 | 70.53 | 70.53 | 1,204 | -0.16(-0.23%) |
May 07, 2019 | 71.22 | 71.22 | 70.52 | 70.69 | 28,825 | -0.91(-1.28%) |
May 06, 2019 | 71.74 | 71.75 | 71.13 | 71.60 | 3,408 | -0.21(-0.30%) |
May 03, 2019 | 71.52 | 71.82 | 71.52 | 71.82 | 2,534 | +0.64(+0.90%) |
May 02, 2019 | 71.21 | 71.21 | 70.97 | 71.18 | 2,073 | +0.06(+0.09%) |
May 01, 2019 | 71.95 | 71.95 | 71.12 | 71.12 | 6,695 | -0.73(-1.01%) |
Apr 30, 2019 | 71.46 | 71.84 | 71.26 | 71.84 | 2,779 | +0.35(+0.48%) |
Apr 29, 2019 | 71.68 | 71.68 | 71.50 | 71.50 | 2,689 | -0.01(-0.02%) |
Apr 26, 2019 | 71.32 | 71.51 | 71.10 | 71.51 | 771 | +0.43(+0.60%) |
Apr 25, 2019 | 71.01 | 71.23 | 70.95 | 71.08 | 1,874 | -0.48(-0.68%) |
Apr 24, 2019 | 71.48 | 71.72 | 71.48 | 71.57 | 4,254 | +0.19(+0.26%) |
Apr 23, 2019 | 70.92 | 71.40 | 70.92 | 71.38 | 3,021 | +0.68(+0.96%) |
Apr 22, 2019 | 70.66 | 70.70 | 70.61 | 70.70 | 2,123 | -0.25(-0.36%) |
Apr 18, 2019 | 70.99 | 71.14 | 70.89 | 70.95 | 3,747 | +0.23(+0.32%) |
Apr 17, 2019 | 70.72 | 70.83 | 70.68 | 70.72 | 2,495 | -0.31(-0.44%) |
Apr 16, 2019 | 71.09 | 71.11 | 71.04 | 71.04 | 1,178 | -0.13(-0.19%) |
Apr 15, 2019 | 71.32 | 71.32 | 71.13 | 71.17 | 1,800 | -0.04(-0.06%) |
Apr 12, 2019 | 71.08 | 71.21 | 70.94 | 71.21 | 1,102 | +0.47(+0.66%) |
Apr 11, 2019 | 70.76 | 70.76 | 70.59 | 70.74 | 1,275 | +0.32(+0.45%) |
Apr 10, 2019 | 70.23 | 70.50 | 70.17 | 70.42 | 2,027 | +0.36(+0.51%) |
Apr 09, 2019 | 70.34 | 70.34 | 70.06 | 70.06 | 4,873 | -0.47(-0.67%) |
Apr 08, 2019 | 70.72 | 70.72 | 70.36 | 70.54 | 1,619 | -0.03(-0.04%) |
Apr 05, 2019 | 70.50 | 70.56 | 70.44 | 70.56 | 3,637 | +0.42(+0.60%) |
Apr 04, 2019 | 70.15 | 70.17 | 70.10 | 70.14 | 2,428 | +0.17(+0.25%) |
Apr 03, 2019 | 70.13 | 70.18 | 69.91 | 69.97 | 5,268 | +0.23(+0.33%) |
Apr 02, 2019 | 70.03 | 70.03 | 69.65 | 69.74 | 2,965 | -0.17(-0.24%) |