Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 74.66 | 74.90 | 74.66 | 74.90 | 1,900 | -0.16(-0.21%) |
May 30, 2019 | 75.32 | 75.35 | 75.06 | 75.06 | 2,040 | +0.83(+1.12%) |
May 29, 2019 | 74.09 | 74.23 | 74.05 | 74.23 | 2,934 | -0.74(-0.99%) |
May 28, 2019 | 75.27 | 75.27 | 74.80 | 74.97 | 1,913 | -0.62(-0.82%) |
May 24, 2019 | 75.57 | 75.59 | 75.57 | 75.59 | 800 | +0.43(+0.57%) |
May 23, 2019 | 75.17 | 75.17 | 75.17 | 716 | +0.00(+0.00%) | |
May 22, 2019 | 75.17 | 75.17 | 75.17 | 75.17 | 510 | -0.43(-0.58%) |
May 21, 2019 | 75.56 | 75.60 | 75.56 | 75.60 | 912 | -0.02(-0.03%) |
May 20, 2019 | 75.60 | 75.62 | 75.60 | 75.62 | 774 | -0.30(-0.40%) |
May 17, 2019 | 76.20 | 76.20 | 75.92 | 75.92 | 1,100 | -0.49(-0.64%) |
May 16, 2019 | 76.00 | 76.84 | 76.00 | 76.41 | 4,300 | +1.80(+2.41%) |
May 15, 2019 | 74.60 | 75.00 | 74.60 | 74.61 | 6,512 | +1.44(+1.97%) |
May 14, 2019 | 72.76 | 73.43 | 72.76 | 73.17 | 1,759 | +1.17(+1.63%) |
May 13, 2019 | 71.96 | 72.00 | 71.84 | 72.00 | 2,526 | -1.21(-1.65%) |
May 10, 2019 | 72.75 | 73.30 | 72.47 | 73.21 | 9,800 | +1.67(+2.33%) |
May 09, 2019 | 71.43 | 71.70 | 71.25 | 71.54 | 2,194 | -5.08(-6.63%) |
May 08, 2019 | 75.36 | 76.62 | 75.31 | 76.62 | 5,007 | +2.45(+3.30%) |
May 07, 2019 | 75.00 | 75.10 | 74.16 | 74.17 | 2,082 | -0.09(-0.11%) |
May 06, 2019 | 73.95 | 74.26 | 73.95 | 74.26 | 2,922 | -0.46(-0.62%) |
May 03, 2019 | 74.76 | 74.76 | 74.72 | 74.72 | 600 | +0.66(+0.90%) |
May 02, 2019 | 74.06 | 74.06 | 74.06 | 74.06 | 666 | -1.33(-1.77%) |
May 01, 2019 | 75.83 | 75.83 | 75.39 | 75.39 | 2,800 | -0.21(-0.28%) |
Apr 30, 2019 | 75.30 | 75.70 | 75.30 | 75.60 | 4,610 | -0.19(-0.25%) |
Apr 29, 2019 | 75.58 | 75.96 | 75.58 | 75.79 | 795 | +0.44(+0.58%) |
Apr 26, 2019 | 75.15 | 75.44 | 75.15 | 75.36 | 1,000 | +0.16(+0.21%) |
Apr 25, 2019 | 74.88 | 75.20 | 74.88 | 75.20 | 2,765 | -0.11(-0.15%) |
Apr 24, 2019 | 75.26 | 75.31 | 75.26 | 75.31 | 902 | -0.23(-0.31%) |
Apr 23, 2019 | 75.55 | 75.55 | 75.55 | 75.55 | 1,103 | +0.38(+0.51%) |
Apr 22, 2019 | 75.34 | 75.34 | 75.17 | 75.17 | 634 | -0.04(-0.06%) |
Apr 18, 2019 | 75.15 | 75.21 | 75.15 | 75.21 | 900 | -0.29(-0.38%) |
Apr 17, 2019 | 75.50 | 75.50 | 75.50 | 75.50 | 487 | -0.15(-0.20%) |
Apr 16, 2019 | 75.47 | 75.65 | 75.45 | 75.65 | 2,568 | +1.89(+2.56%) |
Apr 15, 2019 | 73.77 | 73.77 | 73.77 | 446 | +0.00(+0.00%) | |
Apr 12, 2019 | 73.53 | 73.77 | 73.53 | 73.77 | 1,100 | +0.52(+0.70%) |
Apr 11, 2019 | 73.33 | 73.35 | 73.05 | 73.25 | 4,719 | +0.08(+0.11%) |
Apr 10, 2019 | 73.24 | 73.24 | 73.17 | 73.17 | 11,031 | -0.35(-0.48%) |
Apr 09, 2019 | 73.95 | 73.95 | 73.52 | 73.52 | 32,518 | -0.55(-0.74%) |
Apr 08, 2019 | 74.11 | 74.11 | 74.07 | 74.07 | 951 | +0.17(+0.23%) |
Apr 05, 2019 | 73.89 | 73.96 | 73.89 | 73.90 | 900 | -0.38(-0.51%) |
Apr 04, 2019 | 74.34 | 74.34 | 74.28 | 74.28 | 557 | -0.22(-0.30%) |
Apr 03, 2019 | 74.51 | 74.51 | 74.50 | 74.50 | 598 | +1.64(+2.25%) |
Apr 02, 2019 | 72.78 | 72.99 | 72.78 | 72.86 | 2,206 | +0.42(+0.58%) |
Apr 01, 2019 | 72.60 | 72.60 | 72.27 | 72.44 | 2,361 | +0.34(+0.47%) |
Mar 29, 2019 | 72.04 | 72.10 | 71.89 | 72.10 | 1,400 | +0.56(+0.78%) |
Mar 28, 2019 | 71.21 | 71.56 | 71.21 | 71.54 | 851 | +0.07(+0.10%) |
Mar 27, 2019 | 71.26 | 71.47 | 71.20 | 71.47 | 2,048 | +0.34(+0.48%) |
Mar 26, 2019 | 71.50 | 71.50 | 70.83 | 71.13 | 3,564 | +0.06(+0.09%) |
Mar 25, 2019 | 71.00 | 71.22 | 70.88 | 71.06 | 2,159 | +0.25(+0.36%) |
Mar 22, 2019 | 71.55 | 71.55 | 70.77 | 70.81 | 1,700 | -1.10(-1.53%) |
Mar 21, 2019 | 71.62 | 72.11 | 71.62 | 71.91 | 2,531 | -0.48(-0.67%) |
Mar 20, 2019 | 72.25 | 72.66 | 71.96 | 72.39 | 16,580 | -2.45(-3.28%) |
Mar 19, 2019 | 75.07 | 75.07 | 74.85 | 74.85 | 1,074 | -0.30(-0.40%) |
Mar 18, 2019 | 75.15 | 75.15 | 75.15 | 75.15 | 756 | +0.45(+0.60%) |
Mar 15, 2019 | 74.43 | 74.75 | 74.43 | 74.70 | 1,400 | +1.29(+1.76%) |
Mar 14, 2019 | 73.62 | 73.62 | 73.42 | 73.42 | 1,772 | +0.85(+1.16%) |
Mar 13, 2019 | 72.50 | 72.94 | 72.50 | 72.57 | 842 | +0.20(+0.28%) |
Mar 12, 2019 | 72.10 | 72.50 | 71.89 | 72.37 | 2,871 | +0.48(+0.66%) |
Mar 11, 2019 | 71.40 | 71.89 | 71.40 | 71.89 | 3,640 | +0.60(+0.85%) |
Mar 08, 2019 | 71.32 | 71.64 | 71.29 | 71.29 | 4,800 | -1.21(-1.67%) |
Mar 07, 2019 | 72.28 | 72.50 | 71.97 | 72.50 | 1,777 | -1.72(-2.32%) |
Mar 06, 2019 | 74.22 | 74.35 | 74.22 | 74.22 | 14,153 | +0.03(+0.04%) |
Mar 05, 2019 | 74.27 | 74.33 | 74.19 | 74.19 | 1,948 | -0.16(-0.21%) |
Mar 04, 2019 | 74.35 | 74.35 | 74.35 | 74.35 | 1,044 | -0.52(-0.69%) |