Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.86 | 70.51 | 68.61 | 68.80 | 361,237 | -2.00(-2.83%) |
May 30, 2019 | 72.86 | 73.23 | 70.31 | 70.80 | 234,232 | -1.71(-2.36%) |
May 29, 2019 | 71.38 | 72.60 | 70.82 | 72.52 | 325,261 | +0.62(+0.86%) |
May 28, 2019 | 72.76 | 73.88 | 71.80 | 71.90 | 340,460 | -1.12(-1.53%) |
May 24, 2019 | 71.85 | 73.21 | 71.85 | 73.02 | 369,135 | +1.45(+2.03%) |
May 23, 2019 | 72.90 | 72.90 | 71.12 | 71.56 | 506,417 | -2.09(-2.84%) |
May 22, 2019 | 74.96 | 74.96 | 73.65 | 73.65 | 493,040 | -1.42(-1.90%) |
May 21, 2019 | 75.20 | 75.50 | 74.85 | 75.07 | 671,904 | -0.04(-0.05%) |
May 20, 2019 | 73.85 | 75.38 | 73.85 | 75.11 | 257,457 | +0.83(+1.11%) |
May 17, 2019 | 74.27 | 75.73 | 74.23 | 74.29 | 259,911 | -0.55(-0.73%) |
May 16, 2019 | 74.81 | 75.81 | 74.11 | 74.83 | 279,604 | +0.30(+0.40%) |
May 15, 2019 | 74.71 | 75.00 | 73.71 | 74.54 | 306,002 | -0.87(-1.15%) |
May 14, 2019 | 74.09 | 75.71 | 73.86 | 75.40 | 333,274 | +1.34(+1.81%) |
May 13, 2019 | 75.58 | 75.90 | 73.79 | 74.06 | 466,357 | -2.62(-3.41%) |
May 10, 2019 | 76.29 | 76.97 | 75.91 | 76.68 | 322,577 | +0.03(+0.04%) |
May 09, 2019 | 76.24 | 77.18 | 75.83 | 76.65 | 383,654 | -0.13(-0.18%) |
May 08, 2019 | 77.07 | 77.70 | 76.53 | 76.79 | 331,702 | -0.47(-0.61%) |
May 07, 2019 | 77.74 | 78.11 | 76.83 | 77.26 | 341,485 | -1.06(-1.35%) |
May 06, 2019 | 77.36 | 78.70 | 77.24 | 78.32 | 210,917 | -0.31(-0.39%) |
May 03, 2019 | 77.32 | 78.77 | 76.72 | 78.63 | 308,651 | +1.43(+1.86%) |
May 02, 2019 | 75.98 | 77.21 | 75.98 | 77.19 | 603,154 | +1.38(+1.81%) |
May 01, 2019 | 76.47 | 76.98 | 75.32 | 75.82 | 360,073 | -0.68(-0.89%) |
Apr 30, 2019 | 77.01 | 77.48 | 76.37 | 76.50 | 447,771 | -0.31(-0.40%) |
Apr 29, 2019 | 75.24 | 77.31 | 74.77 | 76.81 | 424,358 | +1.57(+2.08%) |
Apr 26, 2019 | 74.17 | 75.24 | 73.27 | 75.24 | 285,373 | +1.12(+1.51%) |
Apr 25, 2019 | 72.07 | 74.62 | 71.68 | 74.12 | 495,314 | -0.11(-0.14%) |
Apr 24, 2019 | 73.28 | 74.80 | 72.79 | 74.23 | 280,660 | +0.47(+0.64%) |
Apr 23, 2019 | 72.01 | 74.06 | 71.78 | 73.76 | 465,322 | +1.96(+2.73%) |
Apr 22, 2019 | 72.79 | 73.22 | 71.51 | 71.79 | 191,406 | -1.12(-1.53%) |
Apr 18, 2019 | 74.15 | 74.55 | 72.82 | 72.91 | 321,226 | -1.59(-2.13%) |
Apr 17, 2019 | 74.54 | 74.73 | 73.77 | 74.50 | 331,070 | +0.16(+0.22%) |
Apr 16, 2019 | 72.77 | 74.36 | 72.48 | 74.33 | 270,006 | +1.56(+2.14%) |
Apr 15, 2019 | 73.86 | 74.09 | 72.50 | 72.77 | 210,515 | -1.13(-1.52%) |
Apr 12, 2019 | 72.83 | 73.92 | 72.44 | 73.90 | 387,737 | +1.75(+2.43%) |
Apr 11, 2019 | 71.81 | 72.38 | 71.41 | 72.15 | 298,207 | +0.64(+0.90%) |
Apr 10, 2019 | 70.98 | 71.58 | 70.44 | 71.50 | 211,988 | +0.53(+0.75%) |
Apr 09, 2019 | 72.17 | 72.36 | 70.88 | 70.98 | 251,068 | -1.51(-2.08%) |
Apr 08, 2019 | 71.93 | 72.53 | 71.59 | 72.49 | 268,531 | +0.40(+0.56%) |
Apr 05, 2019 | 71.56 | 72.24 | 70.92 | 72.08 | 514,939 | +0.47(+0.66%) |
Apr 04, 2019 | 69.81 | 71.69 | 69.15 | 71.61 | 409,939 | +1.78(+2.55%) |
Apr 03, 2019 | 70.57 | 70.82 | 69.77 | 69.83 | 228,496 | +0.02(+0.03%) |
Apr 02, 2019 | 70.31 | 70.67 | 69.71 | 69.81 | 292,954 | -0.76(-1.08%) |
Apr 01, 2019 | 69.42 | 70.67 | 69.18 | 70.57 | 346,417 | +1.57(+2.27%) |
Mar 29, 2019 | 69.72 | 69.76 | 68.64 | 69.00 | 449,052 | -0.16(-0.24%) |
Mar 28, 2019 | 68.40 | 69.20 | 67.93 | 69.17 | 253,860 | +0.90(+1.33%) |
Mar 27, 2019 | 67.71 | 68.74 | 67.04 | 68.26 | 527,606 | +0.25(+0.37%) |
Mar 26, 2019 | 66.85 | 68.05 | 66.73 | 68.01 | 480,311 | +1.36(+2.04%) |
Mar 25, 2019 | 66.49 | 67.05 | 65.58 | 66.66 | 548,187 | +0.26(+0.39%) |
Mar 22, 2019 | 68.69 | 68.70 | 66.02 | 66.40 | 703,956 | -2.97(-4.27%) |
Mar 21, 2019 | 69.71 | 70.77 | 68.76 | 69.36 | 616,457 | -1.58(-2.22%) |
Mar 20, 2019 | 72.37 | 72.86 | 70.00 | 70.94 | 521,291 | -1.48(-2.05%) |
Mar 19, 2019 | 74.77 | 74.78 | 72.22 | 72.42 | 337,833 | -2.01(-2.70%) |
Mar 18, 2019 | 73.24 | 74.47 | 72.71 | 74.43 | 302,716 | +1.26(+1.73%) |
Mar 15, 2019 | 72.59 | 74.03 | 72.35 | 73.17 | 915,571 | +0.53(+0.72%) |
Mar 14, 2019 | 72.54 | 73.01 | 71.15 | 72.64 | 206,788 | +0.01(+0.01%) |
Mar 13, 2019 | 72.41 | 72.93 | 71.96 | 72.63 | 445,145 | +0.33(+0.46%) |
Mar 12, 2019 | 72.35 | 72.54 | 71.65 | 72.30 | 420,128 | +0.23(+0.32%) |
Mar 11, 2019 | 71.61 | 72.42 | 71.16 | 72.07 | 341,684 | +0.76(+1.06%) |
Mar 08, 2019 | 71.14 | 71.71 | 70.77 | 71.31 | 452,087 | -0.28(-0.39%) |
Mar 07, 2019 | 72.34 | 72.64 | 71.11 | 71.59 | 540,562 | -0.98(-1.34%) |
Mar 06, 2019 | 74.28 | 74.45 | 72.42 | 72.57 | 467,216 | -1.72(-2.32%) |
Mar 05, 2019 | 74.35 | 75.45 | 73.66 | 74.29 | 147,538 | -0.28(-0.37%) |
Mar 04, 2019 | 74.56 | 75.25 | 73.80 | 74.56 | 302,922 | -0.09(-0.12%) |