Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 76.82 | 77.99 | 76.82 | 77.99 | 1,200 | +0.57(+0.73%) |
May 30, 2019 | 76.38 | 77.42 | 76.38 | 77.42 | 1,310 | +1.43(+1.88%) |
May 29, 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 758 | -0.70(-0.91%) |
May 28, 2019 | 78.25 | 78.25 | 76.69 | 76.69 | 2,428 | -1.08(-1.38%) |
May 24, 2019 | 77.77 | 77.77 | 77.77 | 72 | +0.00(+0.00%) | |
May 23, 2019 | 77.65 | 77.77 | 77.65 | 77.77 | 922 | +0.24(+0.31%) |
May 22, 2019 | 76.33 | 77.53 | 76.33 | 77.53 | 1,802 | +0.52(+0.68%) |
May 21, 2019 | 77.14 | 77.25 | 76.97 | 77.01 | 1,552 | -0.58(-0.75%) |
May 20, 2019 | 76.69 | 77.58 | 76.69 | 77.58 | 1,244 | +0.21(+0.27%) |
May 17, 2019 | 78.16 | 78.16 | 77.38 | 77.38 | 400 | -0.46(-0.59%) |
May 16, 2019 | 77.83 | 77.83 | 77.83 | 77.83 | 320 | +0.32(+0.41%) |
May 15, 2019 | 77.52 | 77.52 | 77.52 | 77.52 | 308 | +0.32(+0.41%) |
May 14, 2019 | 77.18 | 77.19 | 77.18 | 77.19 | 578 | +0.61(+0.79%) |
May 13, 2019 | 77.50 | 77.50 | 76.59 | 76.59 | 842 | -1.24(-1.59%) |
May 10, 2019 | 77.23 | 77.83 | 77.06 | 77.83 | 800 | +0.48(+0.61%) |
May 09, 2019 | 76.11 | 77.55 | 76.11 | 77.35 | 8,496 | +0.26(+0.33%) |
May 08, 2019 | 76.32 | 77.09 | 76.32 | 77.09 | 862 | +0.89(+1.17%) |
May 07, 2019 | 76.00 | 76.50 | 76.00 | 76.20 | 1,736 | +0.43(+0.57%) |
May 06, 2019 | 75.00 | 76.47 | 75.00 | 75.77 | 1,674 | -0.38(-0.50%) |
May 03, 2019 | 76.16 | 76.19 | 76.15 | 76.15 | 800 | -0.22(-0.29%) |
May 02, 2019 | 76.31 | 76.47 | 74.88 | 76.37 | 14,120 | +0.12(+0.15%) |
May 01, 2019 | 76.60 | 76.60 | 76.11 | 76.25 | 2,688 | -0.65(-0.85%) |
Apr 30, 2019 | 76.22 | 76.91 | 76.22 | 76.91 | 692 | +1.56(+2.07%) |
Apr 29, 2019 | 75.35 | 75.35 | 75.35 | 75.35 | 264 | +0.00(+0.00%) |
Apr 26, 2019 | 75.05 | 75.35 | 75.05 | 75.35 | 1,200 | +0.18(+0.24%) |
Apr 25, 2019 | 75.09 | 75.38 | 75.09 | 75.17 | 2,428 | -0.38(-0.50%) |
Apr 24, 2019 | 75.55 | 75.55 | 74 | +0.00(+0.00%) | ||
Apr 23, 2019 | 76.77 | 76.77 | 75.55 | 75.55 | 11,028 | -0.94(-1.23%) |
Apr 22, 2019 | 77.70 | 77.70 | 76.48 | 76.48 | 1,032 | -0.77(-0.99%) |
Apr 18, 2019 | 76.64 | 77.25 | 75.45 | 77.25 | 4,200 | +1.05(+1.37%) |
Apr 17, 2019 | 77.69 | 77.69 | 75.66 | 76.20 | 8,150 | -0.50(-0.65%) |
Apr 16, 2019 | 76.97 | 76.97 | 76.70 | 76.70 | 508 | -0.47(-0.61%) |
Apr 15, 2019 | 77.05 | 77.31 | 76.81 | 77.17 | 12,824 | -0.51(-0.66%) |
Apr 12, 2019 | 76.86 | 77.69 | 76.86 | 77.69 | 2,000 | +0.51(+0.66%) |
Apr 11, 2019 | 77.18 | 77.18 | 77.18 | 77.18 | 656 | -0.06(-0.08%) |
Apr 10, 2019 | 76.82 | 77.25 | 76.82 | 77.25 | 1,542 | +1.09(+1.44%) |
Apr 09, 2019 | 76.03 | 76.39 | 76.03 | 76.15 | 1,784 | -0.08(-0.10%) |
Apr 08, 2019 | 75.06 | 76.23 | 75.06 | 76.23 | 4,822 | +0.23(+0.30%) |
Apr 05, 2019 | 75.13 | 76.07 | 75.13 | 76.00 | 1,200 | +0.08(+0.11%) |
Apr 04, 2019 | 75.69 | 75.92 | 75.50 | 75.92 | 3,808 | +0.71(+0.94%) |
Apr 03, 2019 | 75.21 | 75.21 | 75.21 | 75.21 | 490 | -0.14(-0.18%) |
Apr 02, 2019 | 74.92 | 75.35 | 74.77 | 75.35 | 1,890 | +0.61(+0.82%) |
Apr 01, 2019 | 74.61 | 74.73 | 74.61 | 74.73 | 1,294 | -0.04(-0.05%) |
Mar 29, 2019 | 73.39 | 75.00 | 73.39 | 74.78 | 5,000 | +0.77(+1.04%) |
Mar 28, 2019 | 73.82 | 74.09 | 73.56 | 74.00 | 5,614 | +0.50(+0.69%) |
Mar 27, 2019 | 73.50 | 73.58 | 72.66 | 73.50 | 5,054 | +0.49(+0.67%) |
Mar 26, 2019 | 71.53 | 73.01 | 71.53 | 73.01 | 1,588 | +1.00(+1.39%) |
Mar 25, 2019 | 72.01 | 72.01 | 72.01 | 72.01 | 468 | +0.65(+0.90%) |
Mar 22, 2019 | 70.82 | 72.01 | 70.82 | 71.36 | 3,000 | -0.30(-0.41%) |
Mar 21, 2019 | 69.32 | 71.66 | 69.32 | 71.66 | 14,000 | +2.66(+3.86%) |
Mar 20, 2019 | 69.00 | 69.71 | 69.00 | 69.00 | 3,908 | -0.81(-1.16%) |
Mar 19, 2019 | 69.67 | 70.00 | 69.67 | 69.81 | 7,186 | -0.19(-0.28%) |
Mar 18, 2019 | 69.50 | 70.00 | 69.50 | 70.00 | 5,150 | +1.34(+1.95%) |
Mar 15, 2019 | 68.66 | 69.88 | 68.66 | 68.66 | 1,600 | -1.34(-1.91%) |
Mar 14, 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 1,572 | +1.08(+1.56%) |
Mar 13, 2019 | 68.92 | 68.92 | 68.92 | 68.92 | 302 | -0.39(-0.57%) |
Mar 12, 2019 | 69.32 | 69.32 | 69.32 | 69.32 | 240 | -0.13(-0.19%) |
Mar 11, 2019 | 67.38 | 69.45 | 67.38 | 69.45 | 3,948 | +1.75(+2.58%) |
Mar 08, 2019 | 67.70 | 67.70 | 67.70 | 67.70 | 400 | +0.32(+0.47%) |
Mar 07, 2019 | 68.35 | 68.50 | 67.39 | 67.39 | 6,268 | -0.80(-1.17%) |
Mar 06, 2019 | 69.39 | 69.39 | 68.18 | 68.18 | 402 | +0.04(+0.05%) |
Mar 05, 2019 | 68.14 | 68.14 | 68.14 | 68.14 | 234 | +0.78(+1.17%) |
Mar 04, 2019 | 66.15 | 67.36 | 66.15 | 67.36 | 1,884 | -0.84(-1.23%) |