Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 72.67 | 72.70 | 72.60 | 72.60 | 2,900 | -2.35(-3.14%) |
May 30, 2019 | 74.95 | 74.95 | 74.95 | 182 | +0.00(+0.00%) | |
May 29, 2019 | 74.95 | 74.95 | 74.95 | 181 | +0.00(+0.00%) | |
May 28, 2019 | 74.15 | 74.95 | 74.15 | 74.95 | 2,395 | +1.70(+2.32%) |
May 24, 2019 | 74.35 | 74.35 | 73.25 | 73.25 | 2,400 | +0.60(+0.83%) |
May 23, 2019 | 73.80 | 73.80 | 72.65 | 72.65 | 1,262 | -1.45(-1.96%) |
May 22, 2019 | 74.10 | 74.10 | 74.10 | 74.10 | 1,342 | +0.80(+1.09%) |
May 21, 2019 | 73.15 | 73.30 | 73.15 | 73.30 | 20,424 | +1.20(+1.66%) |
May 20, 2019 | 72.10 | 73.00 | 72.10 | 72.10 | 334 | +3.10(+4.49%) |
May 17, 2019 | 69.00 | 69.00 | 69.00 | 184 | +0.00(+0.00%) | |
May 16, 2019 | 69.00 | 69.00 | 69.00 | 181 | +0.00(+0.00%) | |
May 15, 2019 | 69.00 | 69.00 | 69.00 | 113 | +0.00(+0.00%) | |
May 14, 2019 | 69.00 | 69.00 | 69.00 | 152 | +0.00(+0.00%) | |
May 13, 2019 | 68.37 | 69.00 | 68.17 | 69.00 | 2,120 | -1.60(-2.27%) |
May 10, 2019 | 70.60 | 70.60 | 70.60 | 70.60 | 200 | +0.35(+0.50%) |
May 09, 2019 | 70.25 | 70.25 | 70.25 | 70.25 | 1,639 | -2.00(-2.77%) |
May 08, 2019 | 72.25 | 72.25 | 72.25 | 72.25 | 281 | +1.20(+1.69%) |
May 07, 2019 | 71.05 | 71.05 | 71.05 | 71.05 | 498 | -0.30(-0.42%) |
May 06, 2019 | 71.35 | 71.35 | 71.35 | 71.35 | 2,395 | -0.95(-1.31%) |
May 03, 2019 | 72.30 | 72.30 | 72.30 | 197 | +0.00(+0.00%) | |
May 02, 2019 | 72.30 | 72.30 | 72.30 | 169 | +0.00(+0.00%) | |
May 01, 2019 | 72.30 | 72.30 | 72.30 | 216 | +0.00(+0.00%) | |
Apr 30, 2019 | 72.30 | 72.30 | 72.30 | 92 | +0.00(+0.00%) | |
Apr 29, 2019 | 72.30 | 72.30 | 72.30 | 72.30 | 1,194 | -0.70(-0.96%) |
Apr 26, 2019 | 73.45 | 73.45 | 73.00 | 73.00 | 1,800 | +0.10(+0.14%) |
Apr 25, 2019 | 72.94 | 72.94 | 72.90 | 72.90 | 2,296 | -1.30(-1.75%) |
Apr 24, 2019 | 74.20 | 74.20 | 74.20 | 74.20 | 423 | -1.45(-1.92%) |
Apr 23, 2019 | 74.15 | 75.65 | 74.15 | 75.65 | 1,596 | +1.39(+1.87%) |
Apr 22, 2019 | 74.21 | 76.52 | 74.21 | 74.26 | 697 | -1.69(-2.23%) |
Apr 18, 2019 | 75.20 | 75.95 | 75.20 | 75.95 | 2,100 | +0.80(+1.06%) |
Apr 17, 2019 | 75.35 | 75.65 | 75.00 | 75.15 | 151,179 | +3.50(+4.88%) |
Apr 15, 2019 | 71.65 | 71.65 | 71.65 | 0 | +1.70(+2.43%) | |
Apr 12, 2019 | 69.95 | 69.95 | 69.95 | 192 | +0.00(+0.00%) | |
Apr 11, 2019 | 69.95 | 69.95 | 69.95 | 1 | +0.00(+0.00%) | |
Apr 10, 2019 | 69.95 | 69.95 | 69.95 | 35 | +0.00(+0.00%) | |
Apr 09, 2019 | 69.95 | 69.95 | 69.95 | 69.95 | 1,070 | -2.20(-3.05%) |
Apr 08, 2019 | 72.15 | 72.15 | 72.15 | 16 | +0.00(+0.00%) | |
Apr 05, 2019 | 72.15 | 72.15 | 72.15 | 72.15 | 100 | -0.55(-0.76%) |
Apr 04, 2019 | 72.70 | 72.70 | 72.70 | 30 | +0.00(+0.00%) | |
Apr 03, 2019 | 72.70 | 72.70 | 72.70 | 72.70 | 199 | -1.66(-2.23%) |
Apr 02, 2019 | 72.94 | 74.36 | 72.90 | 74.36 | 503 | -0.45(-0.60%) |
Apr 01, 2019 | 73.95 | 74.81 | 73.95 | 74.81 | 450 | +2.23(+3.07%) |
Mar 29, 2019 | 72.58 | 72.58 | 72.58 | 72.58 | 40,300 | +1.13(+1.59%) |
Mar 28, 2019 | 71.45 | 71.45 | 71.45 | 95 | +0.00(+0.00%) | |
Mar 27, 2019 | 71.45 | 71.45 | 71.45 | 29 | +0.00(+0.00%) | |
Mar 25, 2019 | 71.45 | 71.45 | 71.45 | 0 | -0.72(-1.00%) | |
Mar 21, 2019 | 72.17 | 72.17 | 72.17 | 0 | -0.23(-0.32%) | |
Mar 20, 2019 | 72.35 | 72.40 | 72.35 | 72.40 | 206 | -1.60(-2.16%) |
Mar 19, 2019 | 74.00 | 74.00 | 74.00 | 74.00 | 2,029 | +2.32(+3.24%) |
Mar 18, 2019 | 71.85 | 71.85 | 71.68 | 71.68 | 8,344 | +0.08(+0.11%) |
Mar 15, 2019 | 71.60 | 71.60 | 71.60 | 40 | +0.00(+0.00%) | |
Mar 14, 2019 | 71.60 | 71.60 | 71.60 | 71.60 | 871 | +0.45(+0.63%) |
Mar 13, 2019 | 71.15 | 71.15 | 71.15 | 71.15 | 1,060 | +0.13(+0.18%) |
Mar 12, 2019 | 71.02 | 71.02 | 71.02 | 71.02 | 2,000 | +0.33(+0.47%) |
Mar 11, 2019 | 71.20 | 71.20 | 70.69 | 70.69 | 1,126 | -0.81(-1.13%) |
Mar 07, 2019 | 71.50 | 71.50 | 71.50 | 0 | -0.65(-0.90%) | |
Mar 06, 2019 | 73.30 | 73.30 | 72.15 | 72.15 | 10,430 | -2.24(-3.02%) |
Mar 05, 2019 | 74.39 | 74.39 | 74.39 | 74.39 | 200 | -0.12(-0.17%) |
Mar 04, 2019 | 77.15 | 77.15 | 74.52 | 74.52 | 5,450 | -2.38(-3.09%) |