Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.73 | 72.41 | 71.57 | 72.19 | 2,683,878 | +0.69(+0.96%) |
May 30, 2019 | 71.85 | 72.18 | 71.34 | 71.51 | 2,792,801 | -0.33(-0.46%) |
May 29, 2019 | 72.98 | 73.11 | 71.55 | 71.83 | 2,503,881 | -0.82(-1.13%) |
May 28, 2019 | 74.10 | 74.20 | 72.61 | 72.66 | 3,161,519 | -1.36(-1.83%) |
May 24, 2019 | 73.90 | 74.62 | 73.70 | 74.01 | 1,751,040 | +0.09(+0.12%) |
May 23, 2019 | 73.42 | 73.99 | 73.19 | 73.92 | 2,430,033 | +0.75(+1.02%) |
May 22, 2019 | 72.74 | 73.24 | 72.49 | 73.18 | 2,286,346 | +0.57(+0.79%) |
May 21, 2019 | 72.36 | 73.05 | 72.36 | 72.61 | 2,109,539 | +0.01(+0.01%) |
May 20, 2019 | 72.25 | 72.74 | 71.99 | 72.60 | 2,555,119 | +0.63(+0.87%) |
May 17, 2019 | 71.20 | 72.40 | 71.20 | 71.97 | 2,638,906 | +0.38(+0.53%) |
May 16, 2019 | 71.25 | 71.98 | 71.05 | 71.59 | 2,226,626 | +0.29(+0.41%) |
May 15, 2019 | 71.90 | 72.08 | 71.24 | 71.30 | 2,588,486 | -0.43(-0.60%) |
May 14, 2019 | 72.35 | 72.49 | 71.57 | 71.73 | 2,866,618 | -0.65(-0.90%) |
May 13, 2019 | 70.97 | 72.55 | 70.67 | 72.38 | 4,254,627 | +1.41(+1.98%) |
May 10, 2019 | 69.57 | 71.10 | 69.30 | 70.97 | 3,083,018 | +1.50(+2.16%) |
May 09, 2019 | 69.70 | 69.98 | 69.21 | 69.47 | 2,925,042 | -0.16(-0.23%) |
May 08, 2019 | 70.20 | 70.26 | 69.46 | 69.63 | 3,655,967 | -0.75(-1.06%) |
May 07, 2019 | 70.66 | 70.69 | 70.20 | 70.38 | 2,174,979 | -0.17(-0.24%) |
May 06, 2019 | 71.13 | 71.24 | 70.35 | 70.54 | 2,397,544 | -0.50(-0.70%) |
May 03, 2019 | 70.57 | 71.11 | 70.38 | 71.04 | 1,591,161 | +0.61(+0.86%) |
May 02, 2019 | 70.54 | 70.87 | 69.89 | 70.44 | 2,151,963 | -0.21(-0.29%) |
May 01, 2019 | 70.86 | 71.18 | 70.39 | 70.64 | 2,744,863 | -0.50(-0.70%) |
Apr 30, 2019 | 69.90 | 71.17 | 69.75 | 71.14 | 3,060,736 | +1.26(+1.80%) |
Apr 29, 2019 | 70.22 | 70.40 | 69.67 | 69.89 | 1,773,272 | -0.56(-0.79%) |
Apr 26, 2019 | 71.08 | 71.33 | 70.32 | 70.44 | 2,117,740 | -0.10(-0.14%) |
Apr 25, 2019 | 69.45 | 70.83 | 69.40 | 70.54 | 2,704,926 | +0.67(+0.96%) |
Apr 24, 2019 | 69.59 | 70.14 | 69.35 | 69.87 | 2,756,462 | +0.37(+0.54%) |
Apr 23, 2019 | 69.02 | 69.60 | 68.75 | 69.50 | 3,274,126 | +0.53(+0.77%) |
Apr 22, 2019 | 68.96 | 69.13 | 68.61 | 68.96 | 2,789,951 | -0.07(-0.10%) |
Apr 18, 2019 | 69.05 | 69.50 | 68.90 | 69.03 | 2,727,413 | -0.16(-0.23%) |
Apr 17, 2019 | 69.11 | 69.55 | 68.80 | 69.19 | 2,518,120 | +0.12(+0.18%) |
Apr 16, 2019 | 69.90 | 70.29 | 68.85 | 69.06 | 2,629,951 | -1.01(-1.44%) |
Apr 15, 2019 | 69.98 | 70.36 | 69.82 | 70.07 | 2,916,649 | +0.09(+0.13%) |
Apr 12, 2019 | 69.46 | 70.05 | 69.06 | 69.98 | 2,956,731 | +0.17(+0.25%) |
Apr 11, 2019 | 69.35 | 69.84 | 69.26 | 69.80 | 3,315,486 | +0.49(+0.71%) |
Apr 10, 2019 | 69.77 | 70.26 | 69.16 | 69.31 | 2,158,480 | -0.18(-0.26%) |
Apr 09, 2019 | 69.09 | 69.66 | 69.01 | 69.50 | 2,282,942 | +0.35(+0.51%) |
Apr 08, 2019 | 69.34 | 69.53 | 68.75 | 69.15 | 3,753,092 | -0.35(-0.50%) |
Apr 05, 2019 | 68.87 | 69.51 | 68.60 | 69.50 | 2,639,028 | +0.79(+1.15%) |
Apr 04, 2019 | 69.24 | 69.24 | 68.32 | 68.71 | 2,887,458 | -0.24(-0.35%) |
Apr 03, 2019 | 69.06 | 69.24 | 68.38 | 68.95 | 3,332,469 | -0.14(-0.20%) |
Apr 02, 2019 | 69.21 | 69.26 | 68.49 | 69.09 | 3,975,997 | +0.22(+0.31%) |
Apr 01, 2019 | 69.77 | 69.82 | 68.44 | 68.87 | 5,735,606 | -0.77(-1.11%) |
Mar 29, 2019 | 69.52 | 69.77 | 69.26 | 69.65 | 5,562,450 | -0.03(-0.05%) |
Mar 28, 2019 | 70.87 | 71.19 | 69.68 | 69.68 | 6,000,473 | -1.20(-1.69%) |
Mar 27, 2019 | 71.54 | 71.60 | 70.55 | 70.88 | 3,965,214 | -0.62(-0.87%) |
Mar 26, 2019 | 70.99 | 71.52 | 70.84 | 71.50 | 2,605,108 | +0.55(+0.77%) |
Mar 25, 2019 | 70.90 | 71.22 | 70.61 | 70.95 | 2,866,553 | +0.15(+0.21%) |
Mar 22, 2019 | 70.34 | 71.28 | 70.14 | 70.80 | 4,323,384 | +0.87(+1.25%) |
Mar 21, 2019 | 68.93 | 70.13 | 68.81 | 69.93 | 3,900,178 | +1.01(+1.47%) |
Mar 20, 2019 | 68.96 | 69.50 | 68.54 | 68.91 | 3,995,700 | +0.26(+0.38%) |
Mar 19, 2019 | 69.31 | 69.39 | 68.26 | 68.66 | 4,636,687 | -0.77(-1.10%) |
Mar 18, 2019 | 69.71 | 69.74 | 69.06 | 69.42 | 4,054,708 | -0.27(-0.39%) |
Mar 15, 2019 | 69.19 | 70.08 | 69.03 | 69.70 | 11,906,412 | +0.69(+1.00%) |
Mar 14, 2019 | 69.15 | 69.63 | 68.75 | 69.01 | 3,505,778 | -0.17(-0.24%) |
Mar 13, 2019 | 69.02 | 69.36 | 68.99 | 69.17 | 2,142,057 | +0.06(+0.08%) |
Mar 12, 2019 | 69.01 | 69.37 | 68.66 | 69.11 | 2,851,839 | +0.42(+0.62%) |
Mar 11, 2019 | 68.28 | 68.69 | 68.15 | 68.69 | 4,607,349 | +0.54(+0.79%) |
Mar 08, 2019 | 67.93 | 68.18 | 67.30 | 68.15 | 2,069,519 | +0.42(+0.61%) |
Mar 07, 2019 | 67.86 | 68.36 | 67.58 | 67.73 | 2,543,835 | +0.16(+0.23%) |
Mar 06, 2019 | 67.48 | 67.82 | 67.23 | 67.58 | 2,275,587 | +0.19(+0.28%) |
Mar 05, 2019 | 67.62 | 67.68 | 67.07 | 67.38 | 2,716,405 | -0.32(-0.48%) |
Mar 04, 2019 | 67.98 | 68.03 | 67.09 | 67.71 | 3,673,072 | +0.02(+0.02%) |