Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 69.94 | 71.21 | 69.11 | 69.89 | 1,607,402 | -0.72(-1.02%) |
May 30, 2019 | 70.09 | 70.67 | 69.50 | 70.61 | 1,309,333 | +0.78(+1.12%) |
May 29, 2019 | 69.99 | 70.36 | 68.60 | 69.83 | 1,758,163 | -0.78(-1.11%) |
May 28, 2019 | 68.28 | 71.37 | 67.87 | 70.61 | 2,645,694 | +2.24(+3.28%) |
May 24, 2019 | 68.13 | 68.86 | 67.42 | 68.37 | 1,236,922 | +1.25(+1.86%) |
May 23, 2019 | 66.74 | 67.41 | 66.14 | 67.12 | 884,154 | -0.43(-0.63%) |
May 22, 2019 | 67.07 | 68.02 | 66.96 | 67.55 | 792,565 | +0.48(+0.72%) |
May 21, 2019 | 66.78 | 67.36 | 66.55 | 67.07 | 745,747 | +0.74(+1.12%) |
May 20, 2019 | 66.91 | 67.33 | 66.07 | 66.32 | 1,287,212 | -1.20(-1.78%) |
May 17, 2019 | 68.10 | 68.57 | 67.48 | 67.52 | 896,403 | -1.21(-1.76%) |
May 16, 2019 | 68.93 | 69.60 | 68.54 | 68.73 | 844,657 | +0.14(+0.20%) |
May 15, 2019 | 68.36 | 68.90 | 67.71 | 68.59 | 776,473 | -0.09(-0.14%) |
May 14, 2019 | 68.96 | 69.34 | 68.64 | 68.68 | 542,515 | -0.20(-0.30%) |
May 13, 2019 | 69.13 | 69.45 | 68.55 | 68.89 | 833,235 | -1.72(-2.44%) |
May 10, 2019 | 70.57 | 70.80 | 69.39 | 70.61 | 522,014 | -0.08(-0.12%) |
May 09, 2019 | 70.36 | 70.85 | 69.85 | 70.69 | 1,223,072 | -0.47(-0.65%) |
May 08, 2019 | 71.15 | 71.54 | 70.45 | 71.16 | 1,513,074 | -0.20(-0.29%) |
May 07, 2019 | 70.21 | 71.86 | 70.05 | 71.36 | 1,623,052 | +0.67(+0.95%) |
May 06, 2019 | 69.12 | 71.06 | 69.12 | 70.69 | 822,930 | +0.03(+0.04%) |
May 03, 2019 | 70.32 | 70.70 | 69.64 | 70.67 | 458,792 | +0.73(+1.04%) |
May 02, 2019 | 69.73 | 70.28 | 69.20 | 69.94 | 1,256,288 | -0.40(-0.57%) |
May 01, 2019 | 73.19 | 73.71 | 70.09 | 70.34 | 2,841,742 | -4.56(-6.08%) |
Apr 30, 2019 | 74.33 | 74.99 | 73.86 | 74.90 | 994,374 | +0.57(+0.76%) |
Apr 29, 2019 | 73.99 | 74.95 | 73.54 | 74.33 | 630,453 | +0.20(+0.26%) |
Apr 26, 2019 | 72.72 | 74.15 | 72.59 | 74.13 | 533,089 | +1.31(+1.80%) |
Apr 25, 2019 | 73.64 | 73.64 | 72.68 | 72.82 | 474,924 | -1.15(-1.56%) |
Apr 24, 2019 | 73.94 | 74.39 | 73.51 | 73.98 | 636,334 | +0.11(+0.15%) |
Apr 23, 2019 | 72.67 | 73.94 | 72.53 | 73.86 | 701,248 | +1.26(+1.73%) |
Apr 22, 2019 | 73.77 | 73.85 | 72.41 | 72.61 | 663,285 | -1.47(-1.98%) |
Apr 18, 2019 | 73.89 | 74.36 | 73.73 | 74.08 | 524,917 | +0.28(+0.38%) |
Apr 17, 2019 | 74.45 | 74.60 | 73.74 | 73.80 | 328,667 | -0.49(-0.66%) |
Apr 16, 2019 | 74.31 | 74.45 | 74.01 | 74.29 | 470,458 | +0.27(+0.36%) |
Apr 15, 2019 | 74.14 | 74.40 | 73.81 | 74.02 | 309,506 | -0.02(-0.03%) |
Apr 12, 2019 | 73.82 | 74.17 | 73.61 | 74.04 | 194,828 | +0.60(+0.81%) |
Apr 11, 2019 | 73.90 | 74.17 | 73.39 | 73.45 | 126,711 | -0.31(-0.42%) |
Apr 10, 2019 | 73.46 | 73.84 | 73.01 | 73.75 | 229,190 | +0.54(+0.74%) |
Apr 09, 2019 | 73.65 | 73.65 | 72.85 | 73.21 | 479,556 | -0.49(-0.67%) |
Apr 08, 2019 | 73.79 | 73.89 | 73.02 | 73.71 | 436,219 | -0.31(-0.41%) |
Apr 05, 2019 | 73.90 | 74.52 | 73.55 | 74.01 | 1,016,074 | +0.13(+0.18%) |
Apr 04, 2019 | 73.33 | 74.06 | 73.12 | 73.88 | 495,029 | +0.70(+0.95%) |
Apr 03, 2019 | 72.92 | 73.37 | 72.64 | 73.19 | 1,647,320 | +0.46(+0.63%) |
Apr 02, 2019 | 73.24 | 73.53 | 72.56 | 72.73 | 560,984 | -0.36(-0.50%) |
Apr 01, 2019 | 73.11 | 73.55 | 72.56 | 73.09 | 1,025,788 | +0.43(+0.59%) |
Mar 29, 2019 | 73.60 | 73.73 | 72.23 | 72.66 | 1,124,885 | -0.73(-0.99%) |
Mar 28, 2019 | 72.43 | 73.70 | 72.39 | 73.39 | 636,522 | +1.05(+1.45%) |
Mar 27, 2019 | 72.01 | 72.57 | 71.51 | 72.34 | 764,769 | +0.24(+0.34%) |
Mar 26, 2019 | 72.26 | 72.56 | 71.55 | 72.10 | 753,959 | +0.67(+0.94%) |
Mar 25, 2019 | 71.27 | 71.86 | 70.80 | 71.43 | 515,705 | +0.09(+0.13%) |
Mar 22, 2019 | 73.38 | 73.38 | 71.25 | 71.33 | 478,146 | -2.56(-3.46%) |
Mar 21, 2019 | 72.35 | 74.08 | 72.35 | 73.89 | 254,320 | +1.40(+1.94%) |
Mar 20, 2019 | 72.53 | 73.17 | 71.86 | 72.49 | 816,197 | -0.10(-0.14%) |
Mar 19, 2019 | 73.82 | 74.12 | 72.32 | 72.59 | 301,696 | -0.91(-1.24%) |
Mar 18, 2019 | 72.76 | 73.63 | 72.52 | 73.50 | 390,904 | +0.68(+0.93%) |
Mar 15, 2019 | 73.47 | 73.97 | 72.55 | 72.82 | 627,170 | -0.44(-0.60%) |
Mar 14, 2019 | 73.35 | 73.48 | 72.88 | 73.26 | 214,326 | -0.29(-0.39%) |
Mar 13, 2019 | 73.39 | 74.11 | 72.98 | 73.55 | 263,393 | +0.31(+0.42%) |
Mar 12, 2019 | 73.68 | 73.96 | 73.23 | 73.24 | 258,002 | -0.24(-0.33%) |
Mar 11, 2019 | 72.37 | 73.52 | 72.18 | 73.48 | 260,330 | +1.47(+2.04%) |
Mar 08, 2019 | 71.81 | 72.52 | 71.45 | 72.01 | 612,009 | -0.30(-0.41%) |
Mar 07, 2019 | 72.46 | 72.63 | 71.39 | 72.31 | 522,087 | -0.33(-0.45%) |
Mar 06, 2019 | 73.41 | 73.49 | 72.44 | 72.64 | 576,951 | -0.47(-0.65%) |
Mar 05, 2019 | 73.62 | 73.91 | 73.08 | 73.11 | 1,242,166 | -0.67(-0.91%) |
Mar 04, 2019 | 73.24 | 73.99 | 72.31 | 73.78 | 1,036,962 | +0.71(+0.97%) |