Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 68.25 | 69.43 | 68.25 | 69.40 | 25,400 | +0.70(+1.02%) |
May 30, 2019 | 69.80 | 69.80 | 68.70 | 68.70 | 1,764 | +1.09(+1.61%) |
May 29, 2019 | 66.85 | 67.61 | 65.86 | 67.61 | 1,770 | +1.93(+2.94%) |
May 28, 2019 | 64.40 | 65.68 | 64.40 | 65.68 | 9,245 | +0.69(+1.05%) |
May 24, 2019 | 65.60 | 65.60 | 65.00 | 65.00 | 800 | -0.28(-0.43%) |
May 23, 2019 | 65.28 | 65.28 | 65.28 | 65.28 | 549 | -0.07(-0.11%) |
May 22, 2019 | 65.35 | 65.35 | 65.35 | 633 | +0.00(+0.00%) | |
May 21, 2019 | 64.82 | 65.40 | 64.82 | 65.35 | 914 | +2.45(+3.90%) |
May 20, 2019 | 62.48 | 63.00 | 62.48 | 62.90 | 1,187 | +0.40(+0.64%) |
May 17, 2019 | 62.65 | 63.00 | 62.50 | 62.50 | 3,100 | -0.15(-0.24%) |
May 16, 2019 | 63.65 | 63.65 | 62.65 | 62.65 | 2,589 | -2.59(-3.97%) |
May 15, 2019 | 64.74 | 65.24 | 64.70 | 65.24 | 1,216 | -0.41(-0.62%) |
May 14, 2019 | 66.85 | 66.85 | 64.77 | 65.64 | 1,721 | +2.39(+3.79%) |
May 13, 2019 | 64.83 | 64.83 | 63.25 | 63.25 | 1,845 | -1.57(-2.42%) |
May 10, 2019 | 64.82 | 64.82 | 64.82 | 64.82 | 600 | -0.71(-1.08%) |
May 09, 2019 | 65.53 | 65.53 | 65.53 | 65.53 | 1,276 | -1.72(-2.56%) |
May 08, 2019 | 67.40 | 67.40 | 67.20 | 67.25 | 1,323 | -1.20(-1.76%) |
May 07, 2019 | 68.50 | 68.50 | 68.45 | 68.45 | 1,787 | -2.65(-3.73%) |
May 06, 2019 | 71.10 | 71.10 | 71.10 | 71.10 | 592 | +0.65(+0.92%) |
May 03, 2019 | 70.45 | 70.45 | 70.45 | 185 | +0.00(+0.00%) | |
May 02, 2019 | 70.45 | 70.45 | 70.45 | 526 | +0.00(+0.00%) | |
May 01, 2019 | 70.45 | 70.45 | 70.45 | 628 | +0.00(+0.00%) | |
Apr 30, 2019 | 70.45 | 70.45 | 70.45 | 479 | +0.00(+0.00%) | |
Apr 29, 2019 | 70.45 | 70.67 | 70.45 | 70.45 | 3,067 | +0.23(+0.32%) |
Apr 26, 2019 | 70.22 | 70.22 | 70.22 | 70.22 | 400 | +0.72(+1.04%) |
Apr 25, 2019 | 69.50 | 69.50 | 69.50 | 460 | +0.00(+0.00%) | |
Apr 24, 2019 | 70.70 | 70.70 | 69.50 | 69.50 | 841 | -1.95(-2.73%) |
Apr 23, 2019 | 70.40 | 71.45 | 70.40 | 71.45 | 1,313 | +0.95(+1.35%) |
Apr 22, 2019 | 69.15 | 70.50 | 69.15 | 70.50 | 1,080 | +0.81(+1.17%) |
Apr 18, 2019 | 69.69 | 69.69 | 69.69 | 69.69 | 400 | -0.31(-0.45%) |
Apr 17, 2019 | 70.00 | 70.00 | 70.00 | 575 | +0.00(+0.00%) | |
Apr 16, 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 461 | +0.72(+1.05%) |
Apr 15, 2019 | 69.28 | 69.59 | 69.28 | 69.28 | 2,218 | -0.48(-0.70%) |
Apr 12, 2019 | 69.76 | 69.76 | 69.76 | 777 | +0.00(+0.00%) | |
Apr 11, 2019 | 68.90 | 69.85 | 68.90 | 69.76 | 1,709 | -1.62(-2.27%) |
Apr 10, 2019 | 71.05 | 72.05 | 70.50 | 71.38 | 4,230 | +1.03(+1.47%) |
Apr 09, 2019 | 69.64 | 70.85 | 69.64 | 70.34 | 1,788 | +0.08(+0.11%) |
Apr 08, 2019 | 70.19 | 70.27 | 69.47 | 70.27 | 3,016 | +2.85(+4.23%) |
Apr 05, 2019 | 67.28 | 67.76 | 67.28 | 67.42 | 2,200 | +0.39(+0.59%) |
Apr 04, 2019 | 67.03 | 67.03 | 67.03 | 67.03 | 828 | -2.72(-3.91%) |
Apr 03, 2019 | 68.50 | 69.75 | 68.50 | 69.75 | 2,013 | +1.05(+1.53%) |
Apr 02, 2019 | 69.25 | 69.25 | 68.45 | 68.70 | 3,830 | -0.98(-1.41%) |
Apr 01, 2019 | 69.68 | 69.68 | 69.68 | 69.68 | 686 | +0.69(+1.00%) |
Mar 29, 2019 | 68.99 | 68.99 | 68.99 | 68.99 | 500 | -1.31(-1.86%) |
Mar 28, 2019 | 68.79 | 70.30 | 68.79 | 70.30 | 12,459 | +0.91(+1.31%) |
Mar 27, 2019 | 69.39 | 69.39 | 69.39 | 69.39 | 21,271 | -1.61(-2.27%) |
Mar 26, 2019 | 71.00 | 71.20 | 71.00 | 71.00 | 16,698 | +1.34(+1.92%) |
Mar 25, 2019 | 69.66 | 69.66 | 69.66 | 69.66 | 15,830 | -0.33(-0.48%) |
Mar 22, 2019 | 71.35 | 71.35 | 69.99 | 69.99 | 26,400 | -2.11(-2.92%) |
Mar 21, 2019 | 72.10 | 72.10 | 72.10 | 72.10 | 26,231 | +0.44(+0.61%) |
Mar 20, 2019 | 71.66 | 71.66 | 71.66 | 71.66 | 27,224 | +0.94(+1.34%) |
Mar 19, 2019 | 70.72 | 70.72 | 70.72 | 70.72 | 30,433 | +1.02(+1.46%) |
Mar 18, 2019 | 70.17 | 70.17 | 69.70 | 69.70 | 2,349 | +1.25(+1.83%) |
Mar 15, 2019 | 67.45 | 68.45 | 67.45 | 68.45 | 30,800 | +1.28(+1.90%) |
Mar 14, 2019 | 67.15 | 67.40 | 66.78 | 67.17 | 27,369 | +0.42(+0.64%) |
Mar 13, 2019 | 66.39 | 66.75 | 66.39 | 66.75 | 514 | -0.45(-0.67%) |
Mar 12, 2019 | 67.09 | 67.20 | 67.09 | 67.20 | 370 | -0.28(-0.42%) |
Mar 11, 2019 | 67.09 | 67.70 | 67.09 | 67.48 | 978 | -0.08(-0.11%) |
Mar 08, 2019 | 67.70 | 67.80 | 67.50 | 67.56 | 1,600 | +0.22(+0.33%) |
Mar 07, 2019 | 69.28 | 69.28 | 67.34 | 67.34 | 1,699 | -2.42(-3.48%) |
Mar 06, 2019 | 69.28 | 69.77 | 69.28 | 69.77 | 1,266 | -0.23(-0.34%) |
Mar 05, 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 157 | +0.08(+0.11%) |
Mar 04, 2019 | 69.92 | 69.92 | 69.92 | 69.92 | 269 | -0.44(-0.63%) |