Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.86 | 74.21 | 72.29 | 73.98 | 95,600 | +0.23(+0.31%) |
May 30, 2019 | 71.00 | 74.53 | 71.00 | 73.75 | 116,307 | +3.01(+4.26%) |
May 29, 2019 | 70.88 | 72.03 | 70.00 | 70.74 | 136,239 | -0.66(-0.92%) |
May 28, 2019 | 71.32 | 71.61 | 70.71 | 71.40 | 68,360 | -0.01(-0.01%) |
May 24, 2019 | 71.79 | 72.67 | 70.91 | 71.41 | 105,600 | -0.32(-0.45%) |
May 23, 2019 | 73.11 | 73.73 | 71.14 | 71.73 | 41,961 | -1.89(-2.57%) |
May 22, 2019 | 73.17 | 74.43 | 72.89 | 73.62 | 39,688 | +0.00(+0.00%) |
May 21, 2019 | 74.11 | 74.86 | 72.68 | 73.62 | 77,990 | -0.32(-0.43%) |
May 20, 2019 | 72.56 | 74.52 | 71.73 | 73.94 | 83,687 | +0.96(+1.32%) |
May 17, 2019 | 73.57 | 74.48 | 72.84 | 72.98 | 46,700 | -1.14(-1.54%) |
May 16, 2019 | 73.74 | 75.10 | 73.63 | 74.12 | 143,323 | +0.62(+0.84%) |
May 15, 2019 | 72.76 | 74.24 | 72.76 | 73.50 | 87,458 | +0.30(+0.41%) |
May 14, 2019 | 73.24 | 74.37 | 72.81 | 73.20 | 86,281 | +0.11(+0.15%) |
May 13, 2019 | 72.13 | 73.40 | 71.97 | 73.09 | 55,798 | +0.11(+0.15%) |
May 10, 2019 | 72.22 | 73.45 | 71.55 | 72.98 | 49,900 | +0.37(+0.51%) |
May 09, 2019 | 70.83 | 72.79 | 70.52 | 72.61 | 45,514 | +1.35(+1.89%) |
May 08, 2019 | 70.61 | 72.51 | 70.61 | 71.26 | 49,398 | +0.48(+0.68%) |
May 07, 2019 | 71.80 | 73.09 | 70.43 | 70.78 | 90,433 | -1.53(-2.12%) |
May 06, 2019 | 71.82 | 73.15 | 71.52 | 72.31 | 87,124 | -0.48(-0.66%) |
May 03, 2019 | 71.37 | 72.86 | 70.96 | 72.79 | 38,300 | +1.70(+2.39%) |
May 02, 2019 | 70.73 | 71.83 | 70.36 | 71.09 | 49,082 | +0.08(+0.11%) |
May 01, 2019 | 71.97 | 72.19 | 70.77 | 71.01 | 94,067 | -0.79(-1.10%) |
Apr 30, 2019 | 71.50 | 72.21 | 70.15 | 71.80 | 67,735 | +0.31(+0.43%) |
Apr 29, 2019 | 70.83 | 71.77 | 70.50 | 71.49 | 29,199 | +0.40(+0.56%) |
Apr 26, 2019 | 70.31 | 71.34 | 70.01 | 71.09 | 41,400 | +0.85(+1.21%) |
Apr 25, 2019 | 69.57 | 70.52 | 68.84 | 70.24 | 34,122 | +0.50(+0.72%) |
Apr 24, 2019 | 68.87 | 70.25 | 68.87 | 69.74 | 39,239 | +0.84(+1.22%) |
Apr 23, 2019 | 67.26 | 69.09 | 67.26 | 68.90 | 47,961 | +2.09(+3.13%) |
Apr 22, 2019 | 67.22 | 67.89 | 66.28 | 66.81 | 30,728 | -0.65(-0.96%) |
Apr 18, 2019 | 66.75 | 68.02 | 66.66 | 67.46 | 45,200 | +0.57(+0.85%) |
Apr 17, 2019 | 67.53 | 68.37 | 66.28 | 66.89 | 52,716 | -0.50(-0.74%) |
Apr 16, 2019 | 68.72 | 69.12 | 66.97 | 67.39 | 35,590 | -1.16(-1.69%) |
Apr 15, 2019 | 67.64 | 68.55 | 67.64 | 68.55 | 46,880 | +0.82(+1.21%) |
Apr 12, 2019 | 67.96 | 68.99 | 67.48 | 67.73 | 25,100 | +0.01(+0.01%) |
Apr 11, 2019 | 68.47 | 68.56 | 67.70 | 67.72 | 30,658 | -0.74(-1.08%) |
Apr 10, 2019 | 66.74 | 68.56 | 66.74 | 68.46 | 66,002 | +1.88(+2.82%) |
Apr 09, 2019 | 65.93 | 67.28 | 65.52 | 66.58 | 44,456 | +0.03(+0.05%) |
Apr 08, 2019 | 67.64 | 67.91 | 66.36 | 66.55 | 41,849 | -1.45(-2.13%) |
Apr 05, 2019 | 67.71 | 69.00 | 67.23 | 68.00 | 134,000 | +0.46(+0.68%) |
Apr 04, 2019 | 67.20 | 67.98 | 66.88 | 67.54 | 45,451 | +0.25(+0.37%) |
Apr 03, 2019 | 65.90 | 67.93 | 65.90 | 67.29 | 115,586 | +1.82(+2.78%) |
Apr 02, 2019 | 65.64 | 66.25 | 65.25 | 65.47 | 52,754 | -0.17(-0.26%) |
Apr 01, 2019 | 65.56 | 65.93 | 65.10 | 65.64 | 48,467 | +0.40(+0.61%) |
Mar 29, 2019 | 65.15 | 65.63 | 64.39 | 65.24 | 67,500 | +0.36(+0.55%) |
Mar 28, 2019 | 64.05 | 64.98 | 63.99 | 64.88 | 33,806 | +1.08(+1.69%) |
Mar 27, 2019 | 64.09 | 64.25 | 62.84 | 63.80 | 46,955 | -0.33(-0.51%) |
Mar 26, 2019 | 64.72 | 65.33 | 64.12 | 64.13 | 48,741 | -0.25(-0.39%) |
Mar 25, 2019 | 63.42 | 64.89 | 62.43 | 64.38 | 42,770 | +0.97(+1.53%) |
Mar 22, 2019 | 64.65 | 64.75 | 63.28 | 63.41 | 39,700 | -1.58(-2.43%) |
Mar 21, 2019 | 64.17 | 66.38 | 64.03 | 64.99 | 55,649 | +0.72(+1.12%) |
Mar 20, 2019 | 64.43 | 65.19 | 63.71 | 64.27 | 42,499 | -0.13(-0.20%) |
Mar 19, 2019 | 66.35 | 66.96 | 64.29 | 64.40 | 84,081 | -1.78(-2.69%) |
Mar 18, 2019 | 65.20 | 66.88 | 65.20 | 66.18 | 115,076 | +0.95(+1.46%) |
Mar 15, 2019 | 65.06 | 66.70 | 64.60 | 65.23 | 126,600 | +0.12(+0.18%) |
Mar 14, 2019 | 65.74 | 66.53 | 65.06 | 65.11 | 55,811 | -0.64(-0.97%) |
Mar 13, 2019 | 65.00 | 67.22 | 65.00 | 65.75 | 64,996 | +0.86(+1.33%) |
Mar 12, 2019 | 63.79 | 65.35 | 63.58 | 64.89 | 68,639 | +1.13(+1.77%) |
Mar 11, 2019 | 63.22 | 64.47 | 62.92 | 63.76 | 34,737 | +0.55(+0.87%) |
Mar 08, 2019 | 62.62 | 63.95 | 62.62 | 63.21 | 27,100 | -0.18(-0.28%) |
Mar 07, 2019 | 63.99 | 64.29 | 62.88 | 63.39 | 74,645 | -0.61(-0.95%) |
Mar 06, 2019 | 65.92 | 65.92 | 63.85 | 64.00 | 42,607 | -1.94(-2.94%) |
Mar 05, 2019 | 66.17 | 67.08 | 65.80 | 65.94 | 35,068 | -0.57(-0.86%) |
Mar 04, 2019 | 68.32 | 68.32 | 65.88 | 66.51 | 48,573 | -1.83(-2.68%) |