Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.99 | 0 | -4.88(-7.30%) | |||
May 30, 2019 | 66.87 | 0 | -2.58(-3.71%) | |||
May 29, 2019 | 69.45 | 0 | -0.66(-0.94%) | |||
May 28, 2019 | 70.11 | 0 | +0.00(+0.00%) | |||
May 27, 2019 | 70.11 | 0 | +0.82(+1.18%) | |||
May 26, 2019 | 69.15 | 69.29 | 69.04 | 69.29 | 0 | +0.60(+0.87%) |
May 24, 2019 | 68.69 | 0 | +0.93(+1.37%) | |||
May 23, 2019 | 67.76 | 0 | -3.23(-4.55%) | |||
May 22, 2019 | 70.99 | 0 | -1.19(-1.65%) | |||
May 21, 2019 | 72.18 | 0 | +0.21(+0.29%) | |||
May 20, 2019 | 71.97 | 0 | -0.98(-1.34%) | |||
May 19, 2019 | 72.50 | 73.14 | 72.31 | 72.95 | 0 | +0.74(+1.02%) |
May 17, 2019 | 72.21 | 0 | -0.41(-0.56%) | |||
May 16, 2019 | 72.62 | 0 | +0.85(+1.18%) | |||
May 15, 2019 | 71.77 | 0 | +0.53(+0.74%) | |||
May 14, 2019 | 71.24 | 0 | +1.01(+1.44%) | |||
May 13, 2019 | 70.23 | 0 | -0.21(-0.30%) | |||
May 12, 2019 | 70.83 | 70.91 | 70.38 | 70.44 | 0 | -0.18(-0.25%) |
May 10, 2019 | 70.62 | 0 | +0.23(+0.33%) | |||
May 09, 2019 | 70.39 | 0 | +0.02(+0.03%) | |||
May 08, 2019 | 70.37 | 0 | +0.49(+0.70%) | |||
May 07, 2019 | 69.88 | 0 | -1.36(-1.91%) | |||
May 06, 2019 | 71.24 | 0 | +1.64(+2.36%) | |||
May 05, 2019 | 70.59 | 70.64 | 69.22 | 69.60 | 0 | -1.25(-1.76%) |
May 03, 2019 | 70.85 | 0 | +0.10(+0.14%) | |||
May 02, 2019 | 70.75 | 0 | -1.43(-1.98%) | |||
May 01, 2019 | 72.18 | 0 | -0.62(-0.85%) | |||
Apr 30, 2019 | 72.80 | 0 | +0.76(+1.05%) | |||
Apr 29, 2019 | 72.04 | 0 | +0.44(+0.61%) | |||
Apr 28, 2019 | 71.56 | 71.89 | 71.56 | 71.60 | 0 | -0.55(-0.76%) |
Apr 26, 2019 | 72.15 | 0 | -2.20(-2.96%) | |||
Apr 25, 2019 | 74.35 | 0 | -0.22(-0.30%) | |||
Apr 24, 2019 | 74.57 | 0 | +0.06(+0.08%) | |||
Apr 23, 2019 | 74.51 | 0 | +0.47(+0.63%) | |||
Apr 22, 2019 | 74.04 | 0 | +1.77(+2.45%) | |||
Apr 21, 2019 | 71.93 | 72.31 | 71.86 | 72.27 | 0 | +0.26(+0.36%) |
Apr 19, 2019 | 71.63 | 72.04 | 71.20 | 72.01 | 0 | +0.04(+0.06%) |
Apr 18, 2019 | 71.97 | 0 | +0.35(+0.49%) | |||
Apr 17, 2019 | 71.62 | 0 | -0.10(-0.14%) | |||
Apr 16, 2019 | 71.72 | 0 | +0.54(+0.76%) | |||
Apr 15, 2019 | 71.18 | 0 | -0.16(-0.22%) | |||
Apr 14, 2019 | 71.55 | 71.60 | 71.28 | 71.34 | 0 | -0.21(-0.29%) |
Apr 12, 2019 | 71.55 | 0 | +0.72(+1.02%) | |||
Apr 11, 2019 | 70.83 | 0 | -0.90(-1.25%) | |||
Apr 10, 2019 | 71.73 | 0 | +1.12(+1.59%) | |||
Apr 09, 2019 | 70.61 | 0 | -0.49(-0.69%) | |||
Apr 08, 2019 | 71.10 | 0 | +0.40(+0.57%) | |||
Apr 07, 2019 | 70.56 | 70.76 | 70.53 | 70.70 | 0 | +0.36(+0.51%) |
Apr 05, 2019 | 70.34 | 0 | +0.94(+1.35%) | |||
Apr 04, 2019 | 69.40 | 0 | +0.09(+0.13%) | |||
Apr 03, 2019 | 69.31 | 0 | -0.06(-0.09%) | |||
Apr 02, 2019 | 69.37 | 0 | +0.36(+0.52%) | |||
Apr 01, 2019 | 69.01 | 0 | +0.62(+0.91%) | |||
Mar 29, 2019 | 68.39 | 0 | +0.57(+0.84%) | |||
Mar 28, 2019 | 67.82 | 0 | -0.01(-0.01%) | |||
Mar 27, 2019 | 67.83 | 0 | -0.14(-0.21%) | |||
Mar 26, 2019 | 67.97 | 0 | +0.67(+1.00%) | |||
Mar 25, 2019 | 67.00 | 67.65 | 66.36 | 67.30 | 0 | +0.09(+0.13%) |
Mar 24, 2019 | 67.21 | 0 | +0.18(+0.27%) | |||
Mar 22, 2019 | 67.03 | 0 | +0.00(+0.00%) | |||
Mar 21, 2019 | 67.03 | 0 | -0.83(-1.22%) | |||
Mar 20, 2019 | 67.86 | 0 | +0.15(+0.22%) | |||
Mar 19, 2019 | 67.49 | 68.20 | 67.13 | 67.71 | 0 | +0.10(+0.15%) |
Mar 18, 2019 | 67.61 | 0 | +0.46(+0.69%) | |||
Mar 17, 2019 | 67.14 | 67.26 | 66.97 | 67.15 | 0 | -0.01(-0.01%) |
Mar 15, 2019 | 67.16 | 0 | +0.00(+0.00%) | |||
Mar 14, 2019 | 67.16 | 0 | -0.48(-0.71%) | |||
Mar 13, 2019 | 66.91 | 67.76 | 66.70 | 67.64 | 0 | +0.09(+0.13%) |
Mar 12, 2019 | 67.55 | 0 | +0.92(+1.38%) | |||
Mar 11, 2019 | 65.76 | 66.75 | 65.63 | 66.63 | 0 | +0.05(+0.08%) |
Mar 10, 2019 | 66.58 | 0 | +0.77(+1.17%) | |||
Mar 09, 2019 | 66.08 | 66.09 | 64.02 | 65.81 | 0 | +0.07(+0.11%) |
Mar 08, 2019 | 65.74 | 0 | -0.35(-0.53%) | |||
Mar 07, 2019 | 65.88 | 67.00 | 65.75 | 66.09 | 0 | +0.16(+0.24%) |
Mar 06, 2019 | 65.49 | 66.18 | 65.22 | 65.93 | 0 | +0.35(+0.53%) |
Mar 05, 2019 | 65.46 | 66.23 | 65.04 | 65.58 | 0 | +0.03(+0.05%) |
Mar 04, 2019 | 64.97 | 66.34 | 64.93 | 65.55 | 0 | +0.10(+0.15%) |
Mar 03, 2019 | 64.97 | 65.45 | 64.93 | 65.45 | 0 | +0.45(+0.69%) |
Mar 02, 2019 | 66.48 | 67.14 | 64.59 | 65.00 | 0 | -0.07(-0.11%) |