Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.05 | 78.00 | 70.95 | 78.00 | 1,273 | +3.00(+4.00%) |
May 30, 2019 | 75.00 | 76.80 | 72.15 | 75.00 | 2,859 | +0.30(+0.40%) |
May 29, 2019 | 73.65 | 74.70 | 73.35 | 74.70 | 200 | +1.20(+1.63%) |
May 28, 2019 | 71.10 | 74.85 | 71.10 | 73.50 | 1,780 | +2.30(+3.23%) |
May 24, 2019 | 71.55 | 71.55 | 70.12 | 71.20 | 1,186 | -0.65(-0.91%) |
May 23, 2019 | 70.35 | 73.14 | 70.05 | 71.85 | 1,048 | +1.20(+1.70%) |
May 22, 2019 | 72.15 | 73.05 | 70.37 | 70.65 | 981 | -1.72(-2.38%) |
May 21, 2019 | 70.35 | 74.23 | 70.35 | 72.38 | 1,520 | +2.92(+4.21%) |
May 20, 2019 | 71.40 | 74.25 | 69.45 | 69.45 | 1,403 | -1.05(-1.49%) |
May 17, 2019 | 71.66 | 72.75 | 70.07 | 70.50 | 826 | -0.75(-1.05%) |
May 16, 2019 | 69.45 | 71.25 | 69.45 | 71.25 | 914 | +1.17(+1.68%) |
May 15, 2019 | 68.85 | 70.50 | 68.85 | 70.08 | 524 | +0.03(+0.04%) |
May 14, 2019 | 67.50 | 70.50 | 67.50 | 70.05 | 1,488 | +1.65(+2.41%) |
May 13, 2019 | 66.75 | 69.90 | 66.00 | 68.40 | 1,311 | -1.20(-1.72%) |
May 10, 2019 | 66.75 | 69.60 | 63.00 | 69.60 | 246 | +2.25(+3.34%) |
May 09, 2019 | 64.65 | 67.35 | 61.95 | 67.35 | 1,329 | +1.88(+2.86%) |
May 08, 2019 | 65.70 | 66.00 | 64.50 | 65.47 | 472 | -0.98(-1.47%) |
May 07, 2019 | 65.85 | 68.40 | 63.75 | 66.45 | 2,598 | -1.05(-1.56%) |
May 06, 2019 | 67.50 | 69.15 | 66.00 | 67.50 | 327 | -0.75(-1.09%) |
May 03, 2019 | 68.25 | 68.70 | 67.80 | 68.25 | 260 | -0.15(-0.23%) |
May 02, 2019 | 72.00 | 72.01 | 64.95 | 68.40 | 1,898 | -3.15(-4.40%) |
May 01, 2019 | 73.35 | 73.65 | 70.65 | 71.55 | 469 | -2.40(-3.25%) |
Apr 30, 2019 | 73.20 | 75.00 | 72.75 | 73.95 | 1,756 | +1.95(+2.71%) |
Apr 29, 2019 | 74.70 | 75.75 | 72.00 | 72.00 | 1,958 | -1.80(-2.44%) |
Apr 26, 2019 | 71.40 | 74.55 | 71.40 | 73.80 | 733 | -1.83(-2.42%) |
Apr 25, 2019 | 71.25 | 75.63 | 71.25 | 75.63 | 195 | +4.83(+6.82%) |
Apr 24, 2019 | 70.05 | 75.75 | 70.05 | 70.80 | 2,472 | +2.25(+3.28%) |
Apr 23, 2019 | 71.55 | 72.00 | 67.97 | 68.55 | 127 | +0.30(+0.44%) |
Apr 22, 2019 | 67.50 | 71.55 | 66.75 | 68.25 | 2,546 | +0.30(+0.44%) |
Apr 18, 2019 | 67.20 | 69.90 | 67.20 | 67.95 | 1,153 | +1.65(+2.49%) |
Apr 17, 2019 | 68.10 | 68.10 | 64.50 | 66.30 | 839 | +1.35(+2.08%) |
Apr 16, 2019 | 68.25 | 71.25 | 64.95 | 64.95 | 1,436 | -3.30(-4.84%) |
Apr 15, 2019 | 69.00 | 69.75 | 64.50 | 68.25 | 1,827 | -0.75(-1.09%) |
Apr 12, 2019 | 73.80 | 73.80 | 69.00 | 69.00 | 2,920 | -3.30(-4.56%) |
Apr 11, 2019 | 74.25 | 75.11 | 72.15 | 72.30 | 3,264 | -1.20(-1.63%) |
Apr 10, 2019 | 73.35 | 81.00 | 72.27 | 73.50 | 4,435 | +1.04(+1.43%) |
Apr 09, 2019 | 73.20 | 73.20 | 71.40 | 72.46 | 630 | -1.04(-1.41%) |
Apr 08, 2019 | 73.50 | 73.50 | 72.75 | 73.50 | 167 | +0.60(+0.82%) |
Apr 05, 2019 | 74.55 | 74.55 | 72.75 | 72.90 | 460 | -0.90(-1.22%) |
Apr 04, 2019 | 73.95 | 75.60 | 73.80 | 73.80 | 84 | +0.00(+0.00%) |
Apr 03, 2019 | 75.75 | 76.05 | 73.35 | 73.80 | 904 | -1.95(-2.57%) |
Apr 02, 2019 | 73.50 | 75.75 | 73.50 | 75.75 | 791 | +2.25(+3.06%) |
Apr 01, 2019 | 70.05 | 77.08 | 69.30 | 73.50 | 2,688 | +2.25(+3.16%) |
Mar 29, 2019 | 76.80 | 77.63 | 67.65 | 71.25 | 2,680 | -5.40(-7.05%) |
Mar 28, 2019 | 76.50 | 79.50 | 76.50 | 76.65 | 523 | +0.30(+0.39%) |
Mar 27, 2019 | 78.63 | 78.63 | 75.90 | 76.35 | 1,234 | -1.35(-1.74%) |
Mar 26, 2019 | 83.55 | 83.55 | 76.41 | 77.70 | 2,764 | -4.81(-5.83%) |
Mar 25, 2019 | 80.40 | 83.25 | 80.10 | 82.51 | 901 | +1.81(+2.24%) |
Mar 22, 2019 | 81.00 | 81.15 | 78.90 | 80.70 | 460 | +0.75(+0.94%) |
Mar 21, 2019 | 82.65 | 83.85 | 78.90 | 79.95 | 1,530 | -1.80(-2.20%) |
Mar 20, 2019 | 81.41 | 82.28 | 79.50 | 81.75 | 1,498 | -0.75(-0.91%) |
Mar 19, 2019 | 85.50 | 85.50 | 81.15 | 82.50 | 3,324 | -4.50(-5.17%) |
Mar 18, 2019 | 87.30 | 87.30 | 83.25 | 87.00 | 1,686 | -0.30(-0.34%) |
Mar 15, 2019 | 82.95 | 87.30 | 82.35 | 87.30 | 2,280 | +4.80(+5.82%) |
Mar 14, 2019 | 88.35 | 88.35 | 82.50 | 82.50 | 1,504 | -5.25(-5.98%) |
Mar 13, 2019 | 85.95 | 88.05 | 83.40 | 87.75 | 1,345 | +4.50(+5.41%) |
Mar 12, 2019 | 81.60 | 86.10 | 81.60 | 83.25 | 1,317 | +3.30(+4.13%) |
Mar 11, 2019 | 81.15 | 86.10 | 79.74 | 79.95 | 1,616 | +0.90(+1.14%) |
Mar 08, 2019 | 82.50 | 84.90 | 78.90 | 79.05 | 1,480 | -3.45(-4.18%) |
Mar 07, 2019 | 81.15 | 82.50 | 78.90 | 82.50 | 594 | +3.45(+4.36%) |
Mar 06, 2019 | 82.35 | 83.85 | 79.05 | 79.05 | 833 | -3.75(-4.53%) |
Mar 05, 2019 | 80.55 | 85.20 | 80.05 | 82.80 | 858 | -1.50(-1.78%) |
Mar 04, 2019 | 84.15 | 84.75 | 81.75 | 84.30 | 2,570 | +3.30(+4.07%) |