Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 70.05 | 70.05 | 70.05 | 70.05 | 600 | -1.55(-2.17%) |
May 30, 2019 | 71.56 | 72.26 | 71.48 | 71.60 | 1,695 | -1.40(-1.92%) |
May 29, 2019 | 73.00 | 73.00 | 73.00 | 726 | +0.00(+0.00%) | |
May 28, 2019 | 73.15 | 73.15 | 73.00 | 73.00 | 862 | -1.51(-2.03%) |
May 24, 2019 | 74.57 | 74.57 | 74.51 | 74.51 | 800 | +2.89(+4.04%) |
May 23, 2019 | 71.52 | 71.62 | 71.52 | 71.62 | 799 | +1.04(+1.47%) |
May 22, 2019 | 70.58 | 70.58 | 70.58 | 70.58 | 650 | +1.06(+1.52%) |
May 21, 2019 | 69.53 | 69.53 | 69.53 | 570 | +0.00(+0.00%) | |
May 20, 2019 | 69.53 | 69.53 | 69.53 | 69.53 | 655 | -1.85(-2.59%) |
May 17, 2019 | 70.91 | 71.37 | 70.91 | 71.37 | 800 | -0.13(-0.18%) |
May 16, 2019 | 71.45 | 71.50 | 71.45 | 71.50 | 567 | +0.16(+0.22%) |
May 15, 2019 | 71.31 | 71.34 | 71.31 | 71.34 | 557 | -0.52(-0.72%) |
May 14, 2019 | 71.86 | 71.86 | 71.86 | 244 | +0.00(+0.00%) | |
May 13, 2019 | 71.86 | 71.86 | 71.86 | 71.86 | 821 | -4.18(-5.50%) |
May 10, 2019 | 76.04 | 76.04 | 76.04 | 76.04 | 600 | +1.71(+2.31%) |
May 09, 2019 | 74.33 | 74.33 | 74.33 | 74.33 | 684 | -0.43(-0.57%) |
May 08, 2019 | 74.50 | 74.76 | 74.50 | 74.76 | 540 | +0.30(+0.40%) |
May 07, 2019 | 74.94 | 74.94 | 74.46 | 74.46 | 859 | -1.63(-2.14%) |
May 06, 2019 | 76.09 | 76.09 | 76.09 | 76.09 | 444 | -0.52(-0.68%) |
May 03, 2019 | 76.61 | 76.61 | 76.61 | 76.61 | 400 | +0.75(+0.99%) |
May 02, 2019 | 76.36 | 76.36 | 75.86 | 75.86 | 803 | -1.05(-1.37%) |
May 01, 2019 | 76.91 | 76.91 | 76.91 | 490 | +0.00(+0.00%) | |
Apr 30, 2019 | 76.91 | 76.91 | 76.91 | 362 | +0.00(+0.00%) | |
Apr 29, 2019 | 76.54 | 76.94 | 76.54 | 76.91 | 1,343 | +0.31(+0.41%) |
Apr 26, 2019 | 75.85 | 76.60 | 75.85 | 76.60 | 800 | +2.35(+3.16%) |
Apr 25, 2019 | 74.25 | 74.25 | 74.25 | 74.25 | 688 | -1.32(-1.75%) |
Apr 24, 2019 | 75.76 | 75.87 | 75.49 | 75.57 | 1,534 | +1.42(+1.92%) |
Apr 23, 2019 | 74.15 | 74.15 | 74.15 | 74.15 | 418 | -1.55(-2.05%) |
Apr 22, 2019 | 74.50 | 75.70 | 74.50 | 75.70 | 699 | -0.20(-0.26%) |
Apr 18, 2019 | 75.90 | 75.90 | 75.90 | 453 | +0.00(+0.00%) | |
Apr 17, 2019 | 75.77 | 76.66 | 75.77 | 75.90 | 1,088 | +0.76(+1.00%) |
Apr 16, 2019 | 75.14 | 75.14 | 75.14 | 495 | +0.00(+0.00%) | |
Apr 15, 2019 | 74.16 | 75.14 | 74.16 | 75.14 | 905 | +1.10(+1.48%) |
Apr 12, 2019 | 73.16 | 73.16 | 74.05 | 1,068 | +0.89(+1.21%) | |
Apr 11, 2019 | 73.16 | 73.22 | 73.16 | 73.16 | 944 | +0.56(+0.77%) |
Apr 10, 2019 | 72.60 | 72.60 | 72.60 | 414 | +0.00(+0.00%) | |
Apr 09, 2019 | 72.68 | 72.83 | 72.60 | 72.60 | 1,301 | -0.96(-1.31%) |
Apr 08, 2019 | 73.28 | 73.56 | 73.28 | 73.56 | 1,349 | +1.18(+1.63%) |
Apr 05, 2019 | 72.45 | 72.45 | 72.38 | 72.38 | 900 | -0.09(-0.13%) |
Apr 04, 2019 | 72.41 | 72.47 | 72.41 | 72.47 | 869 | -2.12(-2.84%) |
Apr 03, 2019 | 74.39 | 74.59 | 72.77 | 74.59 | 1,030 | +1.99(+2.75%) |
Apr 02, 2019 | 72.60 | 72.60 | 72.60 | 72.60 | 631 | +0.25(+0.34%) |
Apr 01, 2019 | 72.50 | 72.50 | 72.35 | 72.35 | 669 | -0.88(-1.20%) |
Mar 29, 2019 | 71.57 | 73.23 | 71.57 | 73.23 | 600 | +2.50(+3.53%) |
Mar 28, 2019 | 70.86 | 70.86 | 70.73 | 70.73 | 1,380 | +1.35(+1.95%) |
Mar 27, 2019 | 69.38 | 69.38 | 69.38 | 69.38 | 715 | -1.42(-2.01%) |
Mar 26, 2019 | 70.94 | 70.94 | 70.80 | 70.80 | 888 | -0.63(-0.88%) |
Mar 25, 2019 | 72.12 | 72.12 | 71.42 | 71.43 | 952 | -2.54(-3.43%) |
Mar 22, 2019 | 73.97 | 73.97 | 73.97 | 579 | +0.00(+0.00%) | |
Mar 21, 2019 | 72.55 | 73.97 | 72.45 | 73.97 | 969 | +2.69(+3.77%) |
Mar 20, 2019 | 71.96 | 72.05 | 71.28 | 71.28 | 895 | -0.59(-0.81%) |
Mar 19, 2019 | 71.87 | 71.87 | 71.87 | 606 | +0.00(+0.00%) | |
Mar 18, 2019 | 71.72 | 71.87 | 71.72 | 71.87 | 960 | +1.40(+1.99%) |
Mar 15, 2019 | 70.47 | 70.47 | 70.47 | 449 | +0.00(+0.00%) | |
Mar 14, 2019 | 70.47 | 70.47 | 70.47 | 70.47 | 935 | -0.37(-0.52%) |
Mar 13, 2019 | 70.10 | 70.84 | 70.10 | 70.84 | 708 | +0.72(+1.03%) |
Mar 12, 2019 | 70.12 | 70.12 | 70.12 | 511 | +0.00(+0.00%) | |
Mar 11, 2019 | 70.12 | 70.12 | 70.12 | 495 | +0.00(+0.00%) | |
Mar 08, 2019 | 70.12 | 70.12 | 70.12 | 726 | +0.00(+0.00%) | |
Mar 07, 2019 | 70.28 | 70.28 | 70.12 | 70.12 | 1,096 | -1.58(-2.20%) |
Mar 06, 2019 | 71.58 | 71.70 | 71.58 | 71.70 | 1,275 | +1.88(+2.69%) |
Mar 05, 2019 | 70.03 | 70.03 | 69.82 | 69.82 | 755 | -2.01(-2.79%) |
Mar 04, 2019 | 71.85 | 71.85 | 71.83 | 71.83 | 596 | +0.03(+0.04%) |