Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 79.33 | 79.33 | 79.15 | 79.15 | 200 | -1.65(-2.04%) |
May 30, 2019 | 80.55 | 80.80 | 80.55 | 80.80 | 1,415 | +0.86(+1.08%) |
May 29, 2019 | 79.20 | 79.94 | 79.20 | 79.94 | 11,808 | -1.10(-1.35%) |
May 28, 2019 | 81.04 | 81.04 | 81.04 | 1,003 | +0.00(+0.00%) | |
May 24, 2019 | 81.00 | 81.00 | 81.04 | 5,801 | +0.04(+0.05%) | |
May 23, 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 3,451 | +0.38(+0.47%) |
May 22, 2019 | 80.33 | 81.40 | 80.33 | 80.62 | 4,837 | +0.34(+0.43%) |
May 21, 2019 | 80.15 | 80.15 | 80.28 | 428 | +0.13(+0.17%) | |
May 20, 2019 | 80.15 | 80.15 | 80.15 | 23 | +0.00(+0.00%) | |
May 16, 2019 | 80.15 | 80.15 | 80.15 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 79.50 | 80.15 | 79.34 | 80.15 | 543 | +0.18(+0.22%) |
May 13, 2019 | 79.97 | 79.97 | 79.97 | 0 | +0.00(+0.00%) | |
May 10, 2019 | 79.97 | 79.97 | 79.97 | 1 | +0.00(+0.00%) | |
May 09, 2019 | 79.97 | 79.97 | 79.97 | 79.97 | 1,315 | +0.97(+1.23%) |
May 08, 2019 | 79.00 | 79.00 | 79.00 | 79.00 | 274 | +1.55(+2.00%) |
May 07, 2019 | 79.65 | 79.65 | 77.45 | 77.45 | 1,033 | -2.22(-2.78%) |
May 03, 2019 | 79.67 | 79.67 | 79.67 | 0 | +0.17(+0.21%) | |
May 01, 2019 | 79.50 | 79.50 | 79.50 | 0 | -1.20(-1.49%) | |
Apr 30, 2019 | 80.70 | 80.70 | 79.86 | 80.70 | 900 | +1.52(+1.91%) |
Apr 26, 2019 | 79.18 | 79.18 | 79.18 | 0 | -0.32(-0.40%) | |
Apr 25, 2019 | 78.61 | 79.50 | 78.15 | 79.50 | 24,598 | +2.35(+3.05%) |
Apr 24, 2019 | 78.23 | 78.23 | 77.15 | 77.15 | 410 | -0.20(-0.26%) |
Apr 23, 2019 | 76.41 | 77.35 | 76.00 | 77.35 | 3,364 | +1.59(+2.10%) |
Apr 22, 2019 | 76.64 | 76.64 | 75.76 | 75.76 | 1,251 | -0.18(-0.24%) |
Apr 18, 2019 | 75.94 | 75.94 | 75.94 | 75.94 | 6,900 | -0.76(-0.99%) |
Apr 17, 2019 | 76.70 | 76.70 | 76.70 | 266 | +0.00(+0.00%) | |
Apr 16, 2019 | 76.60 | 76.84 | 76.60 | 76.70 | 3,675 | +0.53(+0.69%) |
Apr 15, 2019 | 75.98 | 76.17 | 75.98 | 76.17 | 1,267 | -0.58(-0.75%) |
Apr 12, 2019 | 77.22 | 77.22 | 76.75 | 76.75 | 1,600 | -0.02(-0.03%) |
Apr 11, 2019 | 77.00 | 77.22 | 76.55 | 76.77 | 9,003 | -1.53(-1.95%) |
Apr 10, 2019 | 78.90 | 79.65 | 78.30 | 78.30 | 9,088 | -4.95(-5.95%) |
Apr 09, 2019 | 83.39 | 83.39 | 83.25 | 83.25 | 1,933 | +0.90(+1.09%) |
Apr 08, 2019 | 82.35 | 83.54 | 82.35 | 82.35 | 758 | -0.93(-1.11%) |
Apr 05, 2019 | 82.88 | 83.28 | 82.88 | 83.28 | 4,500 | -1.05(-1.25%) |
Apr 04, 2019 | 84.33 | 84.33 | 84.33 | 84.33 | 207 | +0.52(+0.61%) |
Apr 03, 2019 | 83.81 | 83.81 | 83.81 | 83.81 | 435 | -1.30(-1.53%) |
Apr 02, 2019 | 85.11 | 85.11 | 85.11 | 208 | +0.00(+0.00%) | |
Apr 01, 2019 | 83.96 | 85.11 | 83.96 | 85.11 | 4,133 | +1.88(+2.26%) |
Mar 29, 2019 | 83.23 | 83.23 | 83.23 | 83.23 | 700 | +0.28(+0.34%) |
Mar 28, 2019 | 82.95 | 82.95 | 82.95 | 82.95 | 486 | -1.19(-1.41%) |
Mar 27, 2019 | 84.14 | 84.14 | 84.14 | 84.14 | 694 | +1.10(+1.32%) |
Mar 26, 2019 | 83.04 | 83.04 | 83.04 | 161 | +0.00(+0.00%) | |
Mar 25, 2019 | 83.04 | 83.04 | 83.04 | 83.04 | 453 | -1.15(-1.37%) |
Mar 22, 2019 | 84.72 | 84.75 | 84.09 | 84.19 | 1,700 | +0.19(+0.23%) |
Mar 21, 2019 | 84.07 | 84.95 | 83.96 | 84.00 | 8,393 | +1.85(+2.25%) |
Mar 20, 2019 | 82.78 | 82.78 | 82.15 | 82.15 | 925 | -1.35(-1.62%) |
Mar 19, 2019 | 83.39 | 83.50 | 83.39 | 83.50 | 779 | +1.48(+1.80%) |
Mar 18, 2019 | 82.90 | 82.90 | 82.02 | 82.02 | 2,454 | -1.24(-1.49%) |
Mar 15, 2019 | 82.81 | 83.26 | 82.81 | 83.26 | 93,000 | -0.85(-1.01%) |
Mar 14, 2019 | 82.10 | 84.11 | 82.10 | 84.11 | 1,156 | +2.62(+3.21%) |
Mar 13, 2019 | 82.00 | 82.00 | 80.45 | 81.49 | 5,099 | +1.09(+1.36%) |
Mar 12, 2019 | 80.15 | 80.40 | 80.15 | 80.40 | 1,205 | +0.30(+0.37%) |
Mar 11, 2019 | 80.31 | 80.31 | 80.10 | 80.10 | 1,253 | -0.43(-0.53%) |
Mar 08, 2019 | 80.53 | 80.53 | 80.53 | 135 | +0.00(+0.00%) | |
Mar 07, 2019 | 80.51 | 80.53 | 80.51 | 80.53 | 1,125 | -0.97(-1.20%) |
Mar 06, 2019 | 79.50 | 81.50 | 78.60 | 81.50 | 3,760 | +2.50(+3.16%) |
Mar 05, 2019 | 78.50 | 79.00 | 78.50 | 79.00 | 2,155 | +1.41(+1.82%) |
Mar 04, 2019 | 77.61 | 77.61 | 77.59 | 77.59 | 10,990 | +0.09(+0.12%) |