Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.50 | 60.02 | 58.69 | 59.50 | 3,800 | -1.49(-2.44%) |
May 30, 2019 | 61.19 | 61.19 | 59.90 | 60.99 | 5,628 | +0.01(+0.02%) |
May 29, 2019 | 60.80 | 60.98 | 59.76 | 60.98 | 1,897 | -0.92(-1.49%) |
May 28, 2019 | 61.12 | 62.17 | 61.12 | 61.90 | 5,026 | +0.85(+1.39%) |
May 24, 2019 | 61.07 | 61.07 | 61.05 | 61.05 | 400 | -0.06(-0.10%) |
May 23, 2019 | 61.00 | 61.51 | 60.04 | 61.11 | 4,422 | -1.47(-2.35%) |
May 22, 2019 | 62.00 | 62.77 | 61.79 | 62.58 | 2,260 | -0.27(-0.43%) |
May 21, 2019 | 62.16 | 62.85 | 62.16 | 62.85 | 1,613 | -0.15(-0.24%) |
May 20, 2019 | 62.05 | 63.04 | 62.05 | 63.00 | 1,696 | -0.09(-0.14%) |
May 17, 2019 | 62.73 | 63.94 | 62.73 | 63.09 | 2,400 | -1.40(-2.17%) |
May 16, 2019 | 63.02 | 64.49 | 63.02 | 64.49 | 4,240 | +2.06(+3.30%) |
May 15, 2019 | 63.51 | 63.51 | 62.43 | 62.43 | 507 | +0.61(+0.99%) |
May 14, 2019 | 61.91 | 62.81 | 61.27 | 61.82 | 5,137 | -1.69(-2.66%) |
May 13, 2019 | 64.00 | 64.00 | 63.48 | 63.51 | 19,478 | -1.89(-2.89%) |
May 10, 2019 | 65.62 | 65.62 | 64.97 | 65.40 | 44,900 | +0.40(+0.62%) |
May 09, 2019 | 65.16 | 65.17 | 64.00 | 65.00 | 39,352 | -1.34(-2.02%) |
May 08, 2019 | 66.34 | 66.34 | 66.34 | 66.34 | 256 | +0.24(+0.36%) |
May 07, 2019 | 68.19 | 68.19 | 66.00 | 66.10 | 51,755 | -2.33(-3.40%) |
May 06, 2019 | 69.11 | 69.11 | 68.21 | 68.43 | 1,233 | -0.32(-0.47%) |
May 03, 2019 | 70.65 | 70.65 | 68.42 | 68.75 | 1,600 | +0.52(+0.76%) |
May 02, 2019 | 68.60 | 70.85 | 68.23 | 68.23 | 21,714 | -0.07(-0.10%) |
May 01, 2019 | 68.26 | 68.30 | 68.26 | 68.30 | 432 | +1.34(+2.01%) |
Apr 30, 2019 | 67.20 | 67.44 | 66.40 | 66.96 | 2,085 | -0.26(-0.39%) |
Apr 29, 2019 | 67.52 | 67.52 | 65.86 | 67.22 | 7,664 | -2.97(-4.23%) |
Apr 26, 2019 | 69.00 | 70.19 | 68.21 | 70.19 | 2,200 | +2.04(+2.99%) |
Apr 25, 2019 | 68.15 | 68.15 | 68.15 | 68.15 | 2,567 | +0.15(+0.22%) |
Apr 24, 2019 | 68.81 | 68.81 | 68.00 | 68.00 | 646 | -2.60(-3.68%) |
Apr 23, 2019 | 70.68 | 70.68 | 70.60 | 70.60 | 1,619 | +1.47(+2.13%) |
Apr 22, 2019 | 69.13 | 69.13 | 69.13 | 69.13 | 135 | +0.55(+0.80%) |
Apr 18, 2019 | 69.66 | 69.66 | 68.52 | 68.58 | 101,100 | -1.98(-2.81%) |
Apr 17, 2019 | 70.78 | 70.78 | 69.35 | 70.56 | 995 | +0.56(+0.80%) |
Apr 16, 2019 | 70.20 | 70.80 | 69.18 | 70.00 | 50,797 | -0.93(-1.31%) |
Apr 15, 2019 | 69.44 | 70.93 | 69.24 | 70.93 | 2,592 | +2.63(+3.85%) |
Apr 12, 2019 | 68.30 | 68.30 | 68.30 | 35 | +0.00(+0.00%) | |
Apr 11, 2019 | 69.00 | 69.00 | 68.30 | 68.30 | 401 | -0.89(-1.29%) |
Apr 10, 2019 | 69.62 | 69.72 | 69.19 | 69.19 | 672 | +0.22(+0.32%) |
Apr 09, 2019 | 69.50 | 69.50 | 68.16 | 68.97 | 14,749 | -0.04(-0.06%) |
Apr 08, 2019 | 69.75 | 69.75 | 69.01 | 69.01 | 1,403 | -0.92(-1.32%) |
Apr 05, 2019 | 69.66 | 69.93 | 68.53 | 69.93 | 22,100 | +2.16(+3.19%) |
Apr 04, 2019 | 67.48 | 67.77 | 67.48 | 67.77 | 9,487 | -0.18(-0.27%) |
Apr 03, 2019 | 67.27 | 68.00 | 67.00 | 67.95 | 29,317 | +0.92(+1.37%) |
Apr 02, 2019 | 65.74 | 67.03 | 65.74 | 67.03 | 56,457 | +2.03(+3.12%) |
Apr 01, 2019 | 65.47 | 65.47 | 64.72 | 65.00 | 1,109 | -0.45(-0.69%) |
Mar 29, 2019 | 63.77 | 65.45 | 63.77 | 65.45 | 21,800 | +2.35(+3.72%) |
Mar 28, 2019 | 63.00 | 63.78 | 62.66 | 63.10 | 3,568 | -1.10(-1.71%) |
Mar 27, 2019 | 64.00 | 64.20 | 63.10 | 64.20 | 18,743 | +0.25(+0.39%) |
Mar 26, 2019 | 64.03 | 64.70 | 63.95 | 63.95 | 1,592 | -0.55(-0.85%) |
Mar 25, 2019 | 66.00 | 66.00 | 64.50 | 64.50 | 7,417 | -3.58(-5.26%) |
Mar 22, 2019 | 69.12 | 69.12 | 67.00 | 68.08 | 202,400 | -1.38(-1.98%) |
Mar 21, 2019 | 70.57 | 70.57 | 69.20 | 69.45 | 6,000 | -3.31(-4.54%) |
Mar 20, 2019 | 69.84 | 72.76 | 69.84 | 72.76 | 5,769 | -6.15(-7.79%) |
Mar 19, 2019 | 79.00 | 79.00 | 78.91 | 78.91 | 2,842 | +2.91(+3.83%) |
Mar 18, 2019 | 76.00 | 76.00 | 76.00 | 197 | +0.00(+0.00%) | |
Mar 15, 2019 | 77.00 | 78.05 | 76.00 | 76.00 | 4,300 | +0.00(+0.00%) |
Mar 14, 2019 | 76.00 | 76.00 | 76.00 | 76.00 | 1,035 | +0.57(+0.76%) |
Mar 13, 2019 | 75.43 | 75.43 | 75.43 | 151 | +0.00(+0.00%) | |
Mar 12, 2019 | 75.40 | 75.43 | 75.40 | 75.43 | 2,204 | -1.03(-1.35%) |
Mar 11, 2019 | 76.82 | 76.82 | 76.46 | 76.46 | 1,857 | -1.88(-2.39%) |
Mar 08, 2019 | 78.00 | 78.33 | 77.34 | 78.33 | 13,300 | -1.79(-2.23%) |
Mar 07, 2019 | 81.45 | 81.45 | 80.12 | 80.12 | 555 | -3.38(-4.05%) |
Mar 06, 2019 | 82.50 | 83.50 | 81.75 | 83.50 | 8,588 | +1.71(+2.09%) |
Mar 05, 2019 | 81.78 | 82.50 | 81.78 | 81.79 | 10,731 | +1.63(+2.03%) |
Mar 04, 2019 | 80.16 | 80.16 | 80.16 | 78 | +0.00(+0.00%) |