Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.60 | 70.60 | 69.30 | 70.60 | 184,525 | +0.60(+0.86%) |
May 30, 2019 | 70.20 | 71.40 | 69.60 | 70.00 | 191,433 | +0.00(+0.00%) |
May 29, 2019 | 71.20 | 71.40 | 69.80 | 70.00 | 204,648 | -2.00(-2.78%) |
May 28, 2019 | 70.00 | 72.80 | 70.00 | 72.00 | 259,022 | +1.80(+2.56%) |
May 24, 2019 | 70.60 | 71.40 | 69.80 | 70.20 | 168,225 | +0.00(+0.00%) |
May 23, 2019 | 70.40 | 70.80 | 69.60 | 70.20 | 141,613 | -0.60(-0.85%) |
May 22, 2019 | 69.80 | 72.00 | 69.40 | 70.80 | 119,582 | +0.20(+0.28%) |
May 21, 2019 | 69.00 | 70.80 | 68.80 | 70.60 | 101,283 | +1.80(+2.62%) |
May 20, 2019 | 68.40 | 69.60 | 68.00 | 68.80 | 83,100 | +0.20(+0.29%) |
May 17, 2019 | 69.00 | 70.40 | 68.60 | 68.60 | 133,655 | -1.40(-2.00%) |
May 16, 2019 | 69.60 | 71.60 | 69.40 | 70.00 | 136,520 | +0.60(+0.86%) |
May 15, 2019 | 68.80 | 70.60 | 68.40 | 69.40 | 87,285 | -0.20(-0.29%) |
May 14, 2019 | 68.20 | 69.80 | 68.00 | 69.60 | 103,943 | +1.60(+2.35%) |
May 13, 2019 | 69.20 | 69.80 | 67.60 | 68.00 | 201,972 | -2.40(-3.41%) |
May 10, 2019 | 70.00 | 71.38 | 68.50 | 70.40 | 172,325 | -0.40(-0.56%) |
May 09, 2019 | 71.60 | 71.60 | 69.60 | 70.80 | 191,347 | -1.60(-2.21%) |
May 08, 2019 | 71.80 | 72.80 | 71.20 | 72.40 | 167,940 | +0.20(+0.28%) |
May 07, 2019 | 71.80 | 73.00 | 71.00 | 72.20 | 165,938 | -0.80(-1.10%) |
May 06, 2019 | 69.80 | 73.00 | 69.60 | 73.00 | 199,526 | +1.20(+1.67%) |
May 03, 2019 | 70.80 | 72.80 | 70.60 | 71.80 | 241,885 | +1.00(+1.41%) |
May 02, 2019 | 72.80 | 73.60 | 70.40 | 70.80 | 301,673 | -2.00(-2.75%) |
May 01, 2019 | 75.20 | 76.40 | 70.80 | 72.80 | 509,748 | +2.40(+3.41%) |
Apr 30, 2019 | 71.40 | 72.00 | 69.40 | 70.40 | 324,733 | -0.20(-0.28%) |
Apr 29, 2019 | 72.20 | 73.20 | 70.40 | 70.60 | 244,375 | -1.60(-2.22%) |
Apr 26, 2019 | 69.60 | 73.00 | 69.60 | 72.20 | 260,735 | +2.00(+2.85%) |
Apr 25, 2019 | 70.00 | 70.80 | 68.00 | 70.20 | 157,584 | +0.20(+0.29%) |
Apr 24, 2019 | 69.20 | 70.20 | 68.60 | 70.00 | 106,784 | +1.00(+1.45%) |
Apr 23, 2019 | 68.20 | 69.60 | 67.80 | 69.00 | 167,380 | +1.00(+1.47%) |
Apr 22, 2019 | 69.80 | 69.80 | 67.20 | 68.00 | 179,712 | -1.80(-2.58%) |
Apr 18, 2019 | 68.80 | 70.00 | 68.60 | 69.80 | 85,965 | +0.80(+1.16%) |
Apr 17, 2019 | 71.20 | 71.20 | 69.00 | 69.00 | 204,813 | -2.20(-3.09%) |
Apr 16, 2019 | 69.60 | 71.40 | 69.20 | 71.20 | 210,477 | +2.00(+2.89%) |
Apr 15, 2019 | 70.00 | 70.20 | 68.20 | 69.20 | 135,833 | -0.80(-1.14%) |
Apr 12, 2019 | 70.60 | 71.00 | 69.20 | 70.00 | 119,065 | -0.40(-0.57%) |
Apr 11, 2019 | 71.00 | 72.20 | 70.20 | 70.40 | 170,496 | -0.80(-1.12%) |
Apr 10, 2019 | 69.60 | 71.60 | 69.20 | 71.20 | 143,525 | +1.80(+2.59%) |
Apr 09, 2019 | 70.80 | 71.40 | 69.40 | 69.40 | 159,042 | -1.60(-2.25%) |
Apr 08, 2019 | 70.80 | 71.80 | 70.60 | 71.00 | 84,883 | -0.20(-0.28%) |
Apr 05, 2019 | 71.40 | 72.20 | 70.60 | 71.20 | 164,365 | -0.40(-0.56%) |
Apr 04, 2019 | 70.00 | 71.80 | 69.60 | 71.60 | 162,140 | +1.60(+2.29%) |
Apr 03, 2019 | 70.40 | 71.20 | 69.80 | 70.00 | 117,991 | +0.00(+0.00%) |
Apr 02, 2019 | 71.00 | 71.60 | 69.20 | 70.00 | 136,574 | -1.20(-1.69%) |
Apr 01, 2019 | 71.00 | 72.00 | 71.00 | 71.20 | 136,287 | +0.20(+0.28%) |
Mar 29, 2019 | 70.00 | 71.20 | 69.30 | 71.00 | 224,650 | +1.40(+2.01%) |
Mar 28, 2019 | 69.20 | 70.20 | 68.80 | 69.60 | 168,512 | +0.40(+0.58%) |
Mar 27, 2019 | 68.20 | 70.20 | 67.80 | 69.20 | 195,902 | +0.80(+1.17%) |
Mar 26, 2019 | 69.00 | 69.20 | 67.40 | 68.40 | 287,758 | +0.80(+1.18%) |
Mar 25, 2019 | 67.80 | 68.80 | 67.00 | 67.60 | 161,556 | +0.00(+0.00%) |
Mar 22, 2019 | 70.20 | 71.00 | 67.60 | 67.60 | 203,020 | -3.00(-4.25%) |
Mar 21, 2019 | 69.20 | 71.40 | 69.20 | 70.60 | 181,761 | +1.40(+2.02%) |
Mar 20, 2019 | 68.80 | 70.00 | 68.20 | 69.20 | 172,938 | +0.40(+0.58%) |
Mar 19, 2019 | 69.40 | 70.40 | 68.80 | 68.80 | 243,146 | -0.40(-0.58%) |
Mar 18, 2019 | 71.00 | 71.00 | 68.60 | 69.20 | 184,010 | -1.40(-1.98%) |
Mar 15, 2019 | 67.80 | 71.40 | 67.20 | 70.60 | 449,480 | +3.00(+4.44%) |
Mar 14, 2019 | 67.60 | 68.40 | 67.20 | 67.60 | 128,056 | -0.20(-0.29%) |
Mar 13, 2019 | 67.80 | 68.60 | 67.20 | 67.80 | 129,958 | +0.00(+0.00%) |
Mar 12, 2019 | 67.80 | 68.20 | 67.00 | 67.80 | 150,028 | -0.20(-0.29%) |
Mar 11, 2019 | 67.20 | 68.20 | 67.00 | 68.00 | 184,796 | +0.80(+1.19%) |
Mar 08, 2019 | 65.00 | 67.60 | 64.60 | 67.20 | 204,890 | +1.60(+2.44%) |
Mar 07, 2019 | 66.80 | 67.40 | 65.20 | 65.60 | 339,337 | -1.40(-2.09%) |
Mar 06, 2019 | 68.20 | 69.00 | 66.60 | 67.00 | 331,156 | -1.40(-2.05%) |
Mar 05, 2019 | 67.80 | 69.60 | 66.80 | 68.40 | 274,668 | +1.00(+1.48%) |
Mar 04, 2019 | 67.40 | 68.00 | 66.60 | 67.40 | 228,660 | +0.00(+0.00%) |