Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 73.34 | 73.34 | 72.75 | 72.75 | 146,900 | -3.29(-4.32%) |
May 29, 2019 | 76.04 | 76.04 | 76.04 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 76.04 | 76.04 | 76.04 | 50 | +0.00(+0.00%) | |
May 23, 2019 | 76.04 | 76.04 | 76.04 | 0 | +2.04(+2.75%) | |
May 21, 2019 | 74.00 | 74.00 | 74.00 | 0 | +0.00(+0.00%) | |
May 17, 2019 | 74.00 | 74.00 | 74.00 | 0 | -1.06(-1.41%) | |
May 13, 2019 | 75.06 | 75.06 | 75.06 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 75.06 | 75.06 | 75.06 | 0 | +0.00(+0.00%) | |
May 08, 2019 | 75.06 | 75.06 | 75.06 | 85 | +0.00(+0.00%) | |
May 07, 2019 | 75.00 | 76.75 | 75.00 | 75.06 | 4,165 | +0.28(+0.38%) |
May 01, 2019 | 74.78 | 74.78 | 74.78 | 0 | +0.00(+0.00%) | |
Apr 30, 2019 | 74.78 | 74.78 | 74.78 | 74.78 | 1,278 | -1.49(-1.95%) |
Apr 29, 2019 | 76.27 | 76.27 | 76.27 | 8 | +0.00(+0.00%) | |
Apr 26, 2019 | 76.27 | 76.27 | 76.27 | 35 | +0.00(+0.00%) | |
Apr 25, 2019 | 76.27 | 76.27 | 76.27 | 76.27 | 215 | +0.50(+0.67%) |
Apr 24, 2019 | 75.76 | 75.76 | 75.76 | 75.76 | 100 | -0.84(-1.10%) |
Apr 23, 2019 | 76.60 | 76.60 | 76.60 | 5 | +0.00(+0.00%) | |
Apr 22, 2019 | 76.60 | 76.60 | 76.60 | 59 | +0.00(+0.00%) | |
Apr 18, 2019 | 76.60 | 76.60 | 76.60 | 76.60 | 100 | -3.39(-4.24%) |
Apr 15, 2019 | 79.99 | 79.99 | 79.99 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 79.99 | 79.99 | 79.99 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 79.99 | 79.99 | 79.99 | 79.99 | 2,055 | +0.39(+0.49%) |
Apr 09, 2019 | 79.60 | 79.60 | 79.60 | 79.60 | 119 | +0.25(+0.32%) |
Apr 05, 2019 | 79.35 | 79.35 | 79.35 | 0 | -0.30(-0.38%) | |
Apr 04, 2019 | 79.65 | 79.65 | 79.65 | 79.65 | 371 | -0.65(-0.81%) |
Apr 03, 2019 | 80.30 | 80.30 | 80.30 | 80.30 | 145 | -0.30(-0.37%) |
Apr 02, 2019 | 81.50 | 81.50 | 80.60 | 80.60 | 804 | +0.20(+0.25%) |
Apr 01, 2019 | 80.40 | 80.40 | 80.40 | 80.40 | 213 | -3.61(-4.30%) |
Mar 29, 2019 | 84.02 | 84.02 | 84.02 | 755 | +0.00(+0.00%) | |
Mar 28, 2019 | 84.02 | 84.02 | 84.02 | 5 | +0.00(+0.00%) | |
Mar 27, 2019 | 84.02 | 84.02 | 84.02 | 84.02 | 1,310 | -0.98(-1.16%) |
Mar 25, 2019 | 85.00 | 85.00 | 85.00 | 0 | +0.53(+0.63%) | |
Mar 22, 2019 | 84.47 | 84.47 | 84.47 | 2 | +0.00(+0.00%) | |
Mar 19, 2019 | 84.47 | 84.47 | 84.47 | 0 | +0.47(+0.56%) | |
Mar 18, 2019 | 84.00 | 84.00 | 84.00 | 84.00 | 200 | +1.03(+1.24%) |
Mar 13, 2019 | 82.97 | 82.97 | 82.97 | 0 | +1.27(+1.56%) | |
Mar 11, 2019 | 81.70 | 81.70 | 81.70 | 0 | +0.46(+0.57%) | |
Mar 08, 2019 | 81.24 | 81.24 | 81.24 | 81.24 | 100 | -0.91(-1.11%) |
Mar 07, 2019 | 82.15 | 82.15 | 82.15 | 88 | +0.00(+0.00%) | |
Mar 06, 2019 | 82.15 | 82.15 | 82.15 | 82.15 | 255 | -1.33(-1.59%) |
Mar 05, 2019 | 82.00 | 83.48 | 82.00 | 83.48 | 581 | +2.38(+2.93%) |
Mar 04, 2019 | 81.10 | 81.10 | 81.10 | 81.10 | 181 | -0.82(-1.00%) |
Mar 01, 2019 | 81.92 | 81.92 | 81.92 | 407 | +0.00(+0.00%) | |
Feb 28, 2019 | 81.92 | 81.92 | 81.92 | 81.92 | 1,440 | -0.43(-0.53%) |
Feb 27, 2019 | 82.35 | 82.35 | 82.35 | 45 | +0.00(+0.00%) | |
Feb 26, 2019 | 82.35 | 82.35 | 82.35 | 82.35 | 155 | +0.90(+1.10%) |
Feb 25, 2019 | 81.45 | 81.45 | 81.45 | 81.45 | 242 | +0.10(+0.12%) |
Feb 22, 2019 | 81.35 | 81.35 | 81.35 | 81.35 | 2,900 | +1.61(+2.02%) |
Feb 21, 2019 | 79.74 | 79.74 | 79.74 | 6 | +0.00(+0.00%) | |
Feb 20, 2019 | 80.01 | 80.01 | 79.74 | 79.74 | 3,663 | +1.29(+1.64%) |
Feb 19, 2019 | 78.45 | 78.45 | 78.45 | 78.45 | 1,698 | -1.25(-1.57%) |
Feb 15, 2019 | 79.70 | 79.70 | 79.70 | 15 | +0.00(+0.00%) | |
Feb 14, 2019 | 77.20 | 79.70 | 77.20 | 79.70 | 748 | +5.62(+7.59%) |
Feb 12, 2019 | 74.08 | 74.08 | 74.08 | 0 | -0.38(-0.50%) | |
Feb 11, 2019 | 74.45 | 74.45 | 74.45 | 74 | +0.00(+0.00%) | |
Feb 08, 2019 | 74.45 | 74.45 | 74.45 | 106 | +0.00(+0.00%) | |
Feb 07, 2019 | 74.45 | 74.45 | 74.45 | 74.45 | 206 | +2.50(+3.47%) |
Feb 04, 2019 | 71.95 | 71.95 | 71.95 | 0 | +0.62(+0.88%) | |
Jan 30, 2019 | 71.33 | 71.33 | 71.33 | 0 | +0.35(+0.49%) | |
Jan 29, 2019 | 70.97 | 70.97 | 70.97 | 70.97 | 200 | +1.57(+2.27%) |
Jan 28, 2019 | 69.40 | 69.40 | 69.40 | 69.40 | 395 | -3.07(-4.24%) |
Jan 24, 2019 | 72.47 | 72.47 | 72.47 | 0 | +1.27(+1.79%) | |
Jan 22, 2019 | 71.20 | 71.20 | 71.20 | 0 | +0.35(+0.49%) | |
Jan 18, 2019 | 70.85 | 70.85 | 70.85 | 59 | +0.00(+0.00%) | |
Jan 15, 2019 | 70.85 | 70.85 | 70.85 | 0 | -4.57(-6.06%) | |
Jan 11, 2019 | 75.42 | 75.42 | 75.42 | 0 | +0.00(+0.00%) | |
Jan 10, 2019 | 75.42 | 75.42 | 75.42 | 75.42 | 299 | -1.25(-1.63%) |
Jan 07, 2019 | 76.67 | 76.67 | 76.67 | 0 | -1.53(-1.95%) | |
Jan 04, 2019 | 78.20 | 78.20 | 78.20 | 78.20 | 100 | +4.80(+6.54%) |
Dec 31, 2018 | 73.40 | 73.40 | 73.40 | 0 | +0.00(+0.00%) | |
Dec 28, 2018 | 73.40 | 73.40 | 73.40 | 73.40 | 200 | +0.05(+0.07%) |
Dec 27, 2018 | 73.35 | 73.35 | 73.35 | 73.35 | 100 | -0.20(-0.27%) |
Dec 26, 2018 | 73.88 | 76.80 | 73.55 | 73.55 | 2,165 | +0.00(+0.00%) |
Dec 24, 2018 | 73.55 | 73.55 | 73.55 | 73.55 | 200 | -0.50(-0.68%) |
Dec 21, 2018 | 73.45 | 74.05 | 73.45 | 74.05 | 500 | -0.70(-0.94%) |
Dec 20, 2018 | 75.35 | 75.35 | 74.75 | 74.75 | 1,231 | -2.00(-2.61%) |
Dec 19, 2018 | 76.75 | 76.75 | 76.75 | 76.75 | 348 | -1.65(-2.10%) |
Dec 12, 2018 | 78.40 | 78.40 | 78.40 | 0 | +0.00(+0.00%) | |
Dec 11, 2018 | 78.40 | 78.40 | 78.40 | 4 | +0.00(+0.00%) | |
Dec 10, 2018 | 78.40 | 78.40 | 78.40 | 5 | +0.00(+0.00%) | |
Dec 04, 2018 | 78.40 | 78.40 | 78.40 | 0 | +0.46(+0.59%) | |
Nov 28, 2018 | 77.94 | 77.94 | 77.94 | 0 | -2.31(-2.88%) | |
Nov 26, 2018 | 80.25 | 80.25 | 80.25 | 0 | +0.00(+0.00%) | |
Nov 23, 2018 | 80.25 | 80.25 | 80.25 | 63 | +0.00(+0.00%) | |
Nov 19, 2018 | 80.25 | 80.25 | 80.25 | 0 | -0.95(-1.17%) | |
Nov 15, 2018 | 81.20 | 81.20 | 81.20 | 0 | -1.40(-1.69%) | |
Nov 14, 2018 | 82.60 | 82.60 | 82.60 | 82.60 | 100 | +2.85(+3.57%) |
Nov 12, 2018 | 79.75 | 79.75 | 79.75 | 0 | +0.35(+0.44%) | |
Nov 09, 2018 | 79.95 | 80.00 | 79.40 | 79.40 | 1,600 | +0.15(+0.19%) |
Nov 08, 2018 | 79.80 | 81.60 | 79.25 | 79.25 | 900 | +3.90(+5.18%) |
Nov 07, 2018 | 75.35 | 75.35 | 75.35 | 190 | +0.00(+0.00%) | |
Nov 06, 2018 | 75.35 | 75.35 | 75.35 | 41 | +0.00(+0.00%) | |
Nov 02, 2018 | 75.35 | 75.35 | 75.35 | 0 | +1.05(+1.41%) | |
Oct 31, 2018 | 74.30 | 74.30 | 74.30 | 0 | +0.00(+0.00%) | |
Oct 30, 2018 | 74.30 | 74.30 | 74.30 | 70 | +0.00(+0.00%) | |
Oct 26, 2018 | 74.30 | 74.30 | 74.30 | 0 | -1.70(-2.24%) | |
Oct 25, 2018 | 76.00 | 76.00 | 76.00 | 68 | +0.00(+0.00%) | |
Oct 24, 2018 | 76.00 | 76.00 | 76.00 | 76.00 | 1,208 | -2.30(-2.94%) |
Oct 23, 2018 | 78.30 | 78.30 | 78.30 | 78.30 | 112 | +0.20(+0.26%) |
Oct 22, 2018 | 78.09 | 78.10 | 78.09 | 78.10 | 1,418 | +1.48(+1.93%) |
Oct 19, 2018 | 77.19 | 77.19 | 76.62 | 76.62 | 1,100 | +0.57(+0.75%) |
Oct 18, 2018 | 76.05 | 76.05 | 76.05 | 76.05 | 1,444 | -0.26(-0.35%) |
Oct 17, 2018 | 76.31 | 76.31 | 76.31 | 76.31 | 254 | +2.98(+4.06%) |
Oct 15, 2018 | 73.34 | 73.34 | 73.34 | 0 | +0.60(+0.82%) | |
Oct 12, 2018 | 72.74 | 72.74 | 72.74 | 72.74 | 200 | -1.06(-1.44%) |
Oct 11, 2018 | 73.80 | 73.80 | 73.80 | 73.80 | 411 | -0.85(-1.14%) |
Oct 10, 2018 | 74.65 | 74.65 | 74.65 | 74.65 | 394 | -0.32(-0.42%) |
Oct 09, 2018 | 74.97 | 74.97 | 74.97 | 74.97 | 8,975 | -1.53(-2.00%) |
Oct 08, 2018 | 76.50 | 76.50 | 76.50 | 70 | +0.00(+0.00%) | |
Oct 05, 2018 | 77.70 | 77.70 | 76.50 | 76.50 | 1,100 | -0.95(-1.23%) |
Oct 04, 2018 | 77.45 | 77.45 | 77.45 | 77.45 | 283 | -0.80(-1.02%) |
Oct 03, 2018 | 78.25 | 78.25 | 78.25 | 78.25 | 121 | +0.25(+0.32%) |
Oct 02, 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 150 | -0.42(-0.54%) |
Oct 01, 2018 | 78.42 | 78.42 | 78.42 | 13 | +0.00(+0.00%) | |
Sep 28, 2018 | 78.42 | 78.42 | 78.42 | 78.42 | 1,100 | +0.42(+0.54%) |
Sep 27, 2018 | 78.00 | 78.00 | 78.00 | 78.00 | 359 | +1.85(+2.43%) |
Sep 26, 2018 | 76.15 | 76.15 | 76.15 | 76.15 | 234 | +0.69(+0.91%) |
Sep 25, 2018 | 75.35 | 75.46 | 75.35 | 75.46 | 622 | +1.37(+1.85%) |
Sep 24, 2018 | 74.09 | 74.09 | 74.09 | 74.09 | 156 | +0.94(+1.28%) |
Sep 21, 2018 | 73.15 | 73.15 | 73.15 | 11 | +0.00(+0.00%) | |
Sep 20, 2018 | 73.15 | 73.15 | 73.15 | 73.15 | 259 | +0.35(+0.48%) |
Sep 19, 2018 | 72.90 | 72.90 | 72.80 | 72.80 | 321 | -0.18(-0.25%) |
Sep 18, 2018 | 73.39 | 73.39 | 72.98 | 72.98 | 600 | -0.14(-0.19%) |
Sep 17, 2018 | 73.29 | 73.29 | 73.12 | 73.12 | 1,408 | -0.58(-0.79%) |
Sep 12, 2018 | 73.70 | 73.70 | 73.70 | 0 | +0.00(+0.00%) | |
Sep 11, 2018 | 75.45 | 75.45 | 73.70 | 73.70 | 705 | -0.20(-0.27%) |
Sep 07, 2018 | 73.90 | 73.90 | 73.90 | 0 | +0.00(+0.00%) | |
Sep 06, 2018 | 73.95 | 73.95 | 73.90 | 73.90 | 350 | -1.40(-1.86%) |
Sep 05, 2018 | 75.30 | 75.30 | 75.30 | 56 | +0.00(+0.00%) | |
Sep 04, 2018 | 75.30 | 75.30 | 75.30 | 59 | +0.00(+0.00%) | |
Aug 29, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.00(+0.00%) | |
Aug 28, 2018 | 75.35 | 75.74 | 75.30 | 75.30 | 601 | -2.30(-2.96%) |
Aug 23, 2018 | 77.60 | 77.60 | 77.60 | 0 | +0.00(+0.00%) | |
Aug 22, 2018 | 77.60 | 77.60 | 77.60 | 77.60 | 870 | +0.15(+0.19%) |
Aug 21, 2018 | 77.45 | 77.45 | 77.45 | 77.45 | 1,332 | -0.05(-0.06%) |
Aug 17, 2018 | 77.50 | 77.50 | 77.50 | 0 | +0.00(+0.00%) | |
Aug 09, 2018 | 77.50 | 77.50 | 77.50 | 0 | -0.45(-0.58%) | |
Aug 07, 2018 | 77.95 | 77.95 | 77.95 | 0 | +2.65(+3.52%) | |
Aug 06, 2018 | 75.30 | 75.30 | 75.30 | 10 | +0.00(+0.00%) | |
Aug 02, 2018 | 75.30 | 75.30 | 75.30 | 0 | +0.00(+0.00%) | |
Aug 01, 2018 | 113 | +0.00(+0.00%) | ||||
Jul 31, 2018 | 76.44 | 76.69 | 76.25 | 76.69 | 476 | +1.99(+2.66%) |
Jul 30, 2018 | 74.70 | 74.70 | 74.70 | 74.70 | 317 | -0.75(-0.99%) |
Jul 26, 2018 | 75.45 | 75.45 | 75.45 | 0 | +3.67(+5.11%) | |
Jul 25, 2018 | 72.25 | 72.25 | 71.54 | 71.78 | 2,851 | -1.48(-2.02%) |
Jul 23, 2018 | 73.26 | 73.26 | 73.26 | 0 | +5.36(+7.89%) | |
Jul 06, 2018 | 67.90 | 67.90 | 67.90 | 5 | -0.25(-0.37%) | |
Jul 05, 2018 | 68.15 | 68.15 | 68.15 | 68.15 | 464 | -0.20(-0.29%) |
Jul 03, 2018 | 68.35 | 68.35 | 68.35 | 0 | +0.65(+0.96%) | |
Jun 28, 2018 | 67.70 | 67.70 | 67.70 | 1 | -0.35(-0.51%) | |
Jun 27, 2018 | 68.05 | 68.05 | 68.05 | 68.05 | 522 | -1.00(-1.45%) |
Jun 21, 2018 | 69.05 | 69.05 | 69.05 | 0 | -1.79(-2.52%) | |
Jun 20, 2018 | 70.84 | 70.84 | 70.84 | 70.84 | 290 | +0.70(+1.00%) |
Jun 19, 2018 | 69.91 | 70.14 | 69.91 | 70.14 | 411 | -0.90(-1.27%) |
Jun 18, 2018 | 71.04 | 71.04 | 71.04 | 71.04 | 158 | +0.04(+0.05%) |
Jun 15, 2018 | 71.00 | 71.00 | 71.00 | 71.00 | 123 | -1.70(-2.34%) |
Jun 13, 2018 | 72.70 | 72.70 | 72.70 | 0 | +1.50(+2.11%) | |
Jun 07, 2018 | 71.20 | 71.20 | 71.20 | 0 | -0.20(-0.28%) |