Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.54 | 71.65 | 70.82 | 71.15 | 310,234 | -0.87(-1.21%) |
May 30, 2019 | 71.71 | 72.73 | 71.56 | 72.03 | 277,724 | +0.48(+0.67%) |
May 29, 2019 | 72.91 | 72.91 | 71.23 | 71.54 | 412,069 | -1.55(-2.12%) |
May 28, 2019 | 74.07 | 74.66 | 72.86 | 73.09 | 477,390 | -0.78(-1.06%) |
May 24, 2019 | 73.79 | 74.58 | 73.20 | 73.88 | 283,042 | +0.44(+0.61%) |
May 23, 2019 | 74.69 | 74.91 | 73.15 | 73.43 | 329,251 | -2.04(-2.70%) |
May 22, 2019 | 76.20 | 76.20 | 75.22 | 75.47 | 207,236 | -1.01(-1.33%) |
May 21, 2019 | 75.97 | 76.68 | 75.82 | 76.48 | 236,990 | +0.77(+1.01%) |
May 20, 2019 | 75.58 | 75.90 | 74.89 | 75.72 | 254,354 | -0.28(-0.36%) |
May 17, 2019 | 76.51 | 76.51 | 75.27 | 75.99 | 257,985 | -0.94(-1.23%) |
May 16, 2019 | 77.38 | 78.24 | 76.48 | 76.94 | 425,727 | -0.39(-0.51%) |
May 15, 2019 | 75.33 | 77.37 | 75.32 | 77.33 | 322,717 | +1.68(+2.22%) |
May 14, 2019 | 74.80 | 76.45 | 74.78 | 75.65 | 389,098 | +0.88(+1.18%) |
May 13, 2019 | 74.29 | 75.01 | 73.84 | 74.77 | 251,377 | -0.53(-0.70%) |
May 10, 2019 | 74.33 | 75.33 | 73.50 | 75.29 | 248,659 | +0.77(+1.03%) |
May 09, 2019 | 74.30 | 74.74 | 73.42 | 74.53 | 477,390 | +0.22(+0.30%) |
May 08, 2019 | 75.67 | 75.79 | 74.11 | 74.30 | 520,039 | -1.43(-1.89%) |
May 07, 2019 | 73.08 | 76.42 | 71.20 | 75.74 | 704,545 | +3.19(+4.39%) |
May 06, 2019 | 71.83 | 72.90 | 71.59 | 72.55 | 235,755 | -0.04(-0.06%) |
May 03, 2019 | 71.79 | 72.76 | 71.54 | 72.60 | 194,050 | +1.18(+1.66%) |
May 02, 2019 | 71.45 | 72.51 | 70.64 | 71.41 | 202,061 | -0.09(-0.12%) |
May 01, 2019 | 71.04 | 71.77 | 70.46 | 71.50 | 395,742 | +0.66(+0.93%) |
Apr 30, 2019 | 71.48 | 71.62 | 70.76 | 70.84 | 538,834 | -0.53(-0.74%) |
Apr 29, 2019 | 72.59 | 73.00 | 71.33 | 71.37 | 190,885 | -1.27(-1.75%) |
Apr 26, 2019 | 71.52 | 72.92 | 71.52 | 72.64 | 175,286 | +1.33(+1.86%) |
Apr 25, 2019 | 72.34 | 72.34 | 71.21 | 71.31 | 186,142 | -1.33(-1.83%) |
Apr 24, 2019 | 71.93 | 73.10 | 71.53 | 72.64 | 228,685 | +0.79(+1.10%) |
Apr 23, 2019 | 70.46 | 72.16 | 70.22 | 71.85 | 215,934 | +1.64(+2.33%) |
Apr 22, 2019 | 72.19 | 72.19 | 69.56 | 70.21 | 380,263 | -2.16(-2.99%) |
Apr 18, 2019 | 71.51 | 73.09 | 71.23 | 72.37 | 240,007 | +0.74(+1.03%) |
Apr 17, 2019 | 73.33 | 73.33 | 71.53 | 71.63 | 309,926 | -1.39(-1.90%) |
Apr 16, 2019 | 73.69 | 73.76 | 72.63 | 73.02 | 201,231 | -0.52(-0.70%) |
Apr 15, 2019 | 74.32 | 74.32 | 73.00 | 73.54 | 148,952 | -0.69(-0.94%) |
Apr 12, 2019 | 73.92 | 74.41 | 73.48 | 74.23 | 220,456 | +0.42(+0.57%) |
Apr 11, 2019 | 74.05 | 74.35 | 73.41 | 73.81 | 222,166 | -0.28(-0.37%) |
Apr 10, 2019 | 73.16 | 74.76 | 73.16 | 74.09 | 190,221 | +0.95(+1.30%) |
Apr 09, 2019 | 74.71 | 74.86 | 72.90 | 73.14 | 287,682 | -1.56(-2.09%) |
Apr 08, 2019 | 74.78 | 74.78 | 74.09 | 74.70 | 155,813 | -0.46(-0.62%) |
Apr 05, 2019 | 74.78 | 75.75 | 74.63 | 75.16 | 233,714 | +0.44(+0.58%) |
Apr 04, 2019 | 74.63 | 74.87 | 73.95 | 74.72 | 277,984 | +0.33(+0.44%) |
Apr 03, 2019 | 74.48 | 74.67 | 73.91 | 74.39 | 207,455 | +0.25(+0.34%) |
Apr 02, 2019 | 73.68 | 74.37 | 73.30 | 74.14 | 390,626 | +0.52(+0.70%) |
Apr 01, 2019 | 73.47 | 74.02 | 72.80 | 73.63 | 395,910 | +0.44(+0.60%) |
Mar 29, 2019 | 74.86 | 74.86 | 72.66 | 73.19 | 395,292 | -1.41(-1.88%) |
Mar 28, 2019 | 73.68 | 74.67 | 73.47 | 74.60 | 256,131 | +0.99(+1.34%) |
Mar 27, 2019 | 74.23 | 74.39 | 73.18 | 73.61 | 284,505 | -0.37(-0.50%) |
Mar 26, 2019 | 73.44 | 74.00 | 72.81 | 73.98 | 235,399 | +1.33(+1.83%) |
Mar 25, 2019 | 72.78 | 73.46 | 72.42 | 72.65 | 237,138 | -0.12(-0.17%) |
Mar 22, 2019 | 73.57 | 73.72 | 72.21 | 72.77 | 277,716 | -1.14(-1.54%) |
Mar 21, 2019 | 73.09 | 74.60 | 73.09 | 73.91 | 174,714 | +0.63(+0.87%) |
Mar 20, 2019 | 72.64 | 74.34 | 71.95 | 73.28 | 223,123 | +0.44(+0.60%) |
Mar 19, 2019 | 73.35 | 73.62 | 72.67 | 72.83 | 178,164 | -0.49(-0.67%) |
Mar 18, 2019 | 73.59 | 74.45 | 72.57 | 73.33 | 164,197 | -0.39(-0.53%) |
Mar 15, 2019 | 73.01 | 73.83 | 72.46 | 73.72 | 781,582 | +0.83(+1.14%) |
Mar 14, 2019 | 73.45 | 73.45 | 72.11 | 72.89 | 242,089 | -0.40(-0.54%) |
Mar 13, 2019 | 73.14 | 74.20 | 73.14 | 73.28 | 197,794 | +0.23(+0.31%) |
Mar 12, 2019 | 73.23 | 73.79 | 72.83 | 73.06 | 214,214 | +0.00(+0.00%) |
Mar 11, 2019 | 71.75 | 73.08 | 71.59 | 73.06 | 246,194 | +1.55(+2.17%) |
Mar 08, 2019 | 70.81 | 71.73 | 70.36 | 71.51 | 201,387 | +0.41(+0.57%) |
Mar 07, 2019 | 72.79 | 72.98 | 70.92 | 71.10 | 235,049 | -1.48(-2.04%) |
Mar 06, 2019 | 73.29 | 73.65 | 72.44 | 72.58 | 185,505 | -0.70(-0.96%) |
Mar 05, 2019 | 72.92 | 73.75 | 72.68 | 73.28 | 260,932 | +0.46(+0.63%) |
Mar 04, 2019 | 72.73 | 73.28 | 72.35 | 72.83 | 307,337 | +0.06(+0.08%) |