Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2019 | 84.05 | 84.05 | 84.05 | 0 | -1.15(-1.35%) | |
Apr 26, 2019 | 85.20 | 85.20 | 85.20 | 30 | +0.00(+0.00%) | |
Apr 25, 2019 | 85.20 | 85.20 | 85.20 | 50 | +0.00(+0.00%) | |
Apr 24, 2019 | 84.90 | 85.22 | 84.90 | 85.20 | 1,318 | -1.85(-2.13%) |
Apr 23, 2019 | 87.05 | 87.05 | 87.05 | 87.05 | 664 | +0.70(+0.81%) |
Apr 22, 2019 | 86.35 | 86.35 | 86.35 | 86.35 | 103 | -0.55(-0.63%) |
Apr 18, 2019 | 86.87 | 86.90 | 86.65 | 86.90 | 500 | -1.10(-1.25%) |
Apr 17, 2019 | 87.10 | 88.25 | 87.10 | 88.00 | 1,558 | +2.30(+2.68%) |
Apr 16, 2019 | 87.00 | 87.00 | 85.70 | 85.70 | 2,070 | +0.91(+1.07%) |
Apr 15, 2019 | 86.55 | 86.55 | 84.79 | 84.79 | 654 | +0.44(+0.52%) |
Apr 12, 2019 | 84.35 | 84.35 | 84.35 | 84.35 | 400 | +2.10(+2.55%) |
Apr 11, 2019 | 82.25 | 82.25 | 82.25 | 82.25 | 685 | -0.25(-0.30%) |
Apr 10, 2019 | 82.50 | 82.50 | 82.50 | 82.50 | 120 | -0.28(-0.34%) |
Apr 09, 2019 | 82.50 | 82.78 | 82.18 | 82.78 | 1,124 | +1.08(+1.33%) |
Apr 08, 2019 | 81.70 | 81.70 | 81.70 | 70 | +0.00(+0.00%) | |
Apr 05, 2019 | 82.65 | 82.65 | 81.35 | 81.70 | 1,300 | +0.85(+1.05%) |
Apr 04, 2019 | 80.85 | 80.85 | 80.85 | 61 | +0.00(+0.00%) | |
Apr 03, 2019 | 82.55 | 82.55 | 80.85 | 80.85 | 50,570 | +0.62(+0.77%) |
Apr 02, 2019 | 80.00 | 80.23 | 79.45 | 80.23 | 924 | +1.08(+1.36%) |
Apr 01, 2019 | 77.75 | 79.35 | 77.75 | 79.15 | 1,816 | +2.76(+3.61%) |
Mar 29, 2019 | 76.39 | 76.39 | 76.39 | 76.39 | 200 | -1.36(-1.75%) |
Mar 28, 2019 | 77.75 | 77.75 | 77.75 | 90 | +0.00(+0.00%) | |
Mar 27, 2019 | 77.75 | 77.75 | 77.75 | 2 | +0.00(+0.00%) | |
Mar 26, 2019 | 76.29 | 77.75 | 76.29 | 77.75 | 476 | -0.25(-0.32%) |
Mar 25, 2019 | 78.00 | 78.00 | 78.00 | 78.00 | 364 | -1.00(-1.27%) |
Mar 22, 2019 | 79.80 | 79.80 | 78.01 | 79.00 | 800 | -1.00(-1.25%) |
Mar 21, 2019 | 80.30 | 80.79 | 80.00 | 80.00 | 630 | -1.39(-1.71%) |
Mar 20, 2019 | 80.80 | 82.00 | 80.80 | 81.39 | 1,333 | -5.26(-6.07%) |
Mar 19, 2019 | 86.00 | 86.65 | 86.00 | 86.65 | 740 | +2.47(+2.93%) |
Mar 18, 2019 | 84.20 | 84.20 | 84.18 | 84.18 | 1,084 | -0.02(-0.02%) |
Mar 15, 2019 | 84.15 | 84.20 | 84.15 | 84.20 | 200 | +0.42(+0.50%) |
Mar 14, 2019 | 83.78 | 83.78 | 83.78 | 83.78 | 328 | -0.42(-0.50%) |
Mar 13, 2019 | 83.65 | 84.20 | 83.65 | 84.20 | 3,690 | +1.81(+2.19%) |
Mar 12, 2019 | 82.39 | 82.39 | 82.02 | 82.39 | 34,840 | +1.39(+1.72%) |
Mar 11, 2019 | 81.00 | 81.00 | 81.00 | 81.00 | 185 | -3.15(-3.74%) |
Mar 08, 2019 | 84.15 | 84.15 | 84.15 | 64 | +0.00(+0.00%) | |
Mar 07, 2019 | 84.15 | 84.15 | 84.15 | 55 | +0.00(+0.00%) | |
Mar 06, 2019 | 84.15 | 84.15 | 84.15 | 103 | +0.00(+0.00%) | |
Mar 05, 2019 | 84.53 | 84.53 | 84.15 | 84.15 | 1,600 | +0.00(+0.00%) |
Mar 04, 2019 | 85.70 | 85.70 | 83.80 | 84.15 | 6,482 | -0.85(-1.00%) |
Mar 01, 2019 | 85.00 | 85.00 | 85.00 | 85.00 | 800 | +0.58(+0.69%) |
Feb 28, 2019 | 84.42 | 84.42 | 84.42 | 28 | +0.00(+0.00%) | |
Feb 27, 2019 | 84.42 | 84.42 | 84.42 | 84.42 | 32,534 | +0.51(+0.61%) |
Feb 26, 2019 | 84.10 | 84.10 | 83.91 | 83.91 | 399 | -0.65(-0.77%) |
Feb 25, 2019 | 83.75 | 85.00 | 83.75 | 84.56 | 506 | +1.64(+1.98%) |
Feb 22, 2019 | 82.35 | 82.92 | 82.35 | 82.92 | 800 | +0.97(+1.18%) |
Feb 21, 2019 | 81.95 | 81.95 | 81.95 | 81.95 | 163 | -0.45(-0.55%) |
Feb 20, 2019 | 81.95 | 82.40 | 81.95 | 82.40 | 764 | +2.20(+2.74%) |
Feb 19, 2019 | 81.56 | 81.56 | 80.20 | 80.20 | 2,163 | +1.55(+1.97%) |
Feb 15, 2019 | 78.83 | 80.07 | 78.65 | 78.65 | 53,400 | -0.18(-0.23%) |
Feb 14, 2019 | 78.83 | 78.83 | 78.83 | 78.83 | 258 | -0.92(-1.15%) |
Feb 13, 2019 | 79.00 | 79.75 | 79.00 | 79.75 | 729 | +1.40(+1.79%) |
Feb 12, 2019 | 79.90 | 79.90 | 78.35 | 78.35 | 80,594 | +0.06(+0.08%) |
Feb 11, 2019 | 78.29 | 78.29 | 78.29 | 78.29 | 277 | +0.00(+0.00%) |
Feb 08, 2019 | 79.60 | 79.60 | 78.29 | 78.29 | 700 | -2.14(-2.66%) |
Feb 07, 2019 | 81.00 | 81.00 | 80.43 | 80.43 | 630 | -3.18(-3.80%) |
Feb 05, 2019 | 83.61 | 83.61 | 83.61 | 0 | -0.62(-0.74%) | |
Feb 04, 2019 | 84.23 | 84.23 | 84.23 | 95 | +0.00(+0.00%) |