Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 78.85 | 78.85 | 78.85 | 98 | +0.00(+0.00%) | |
May 30, 2019 | 78.85 | 78.85 | 78.85 | 217 | +0.00(+0.00%) | |
May 29, 2019 | 78.85 | 78.85 | 78.85 | 78.85 | 334 | +0.00(+0.00%) |
May 28, 2019 | 78.85 | 78.85 | 78.85 | 78.85 | 306 | +5.09(+6.90%) |
May 24, 2019 | 73.76 | 73.76 | 73.76 | 178 | +0.00(+0.00%) | |
May 23, 2019 | 73.76 | 73.76 | 73.76 | 224 | +0.00(+0.00%) | |
May 22, 2019 | 73.76 | 73.76 | 73.76 | 154 | +0.00(+0.00%) | |
May 21, 2019 | 73.76 | 73.76 | 73.76 | 73.76 | 1,318 | -1.66(-2.20%) |
May 20, 2019 | 75.42 | 75.42 | 75.42 | 75.42 | 164 | -1.46(-1.90%) |
May 17, 2019 | 76.88 | 76.88 | 76.88 | 97 | +0.00(+0.00%) | |
May 16, 2019 | 76.10 | 76.88 | 76.10 | 76.88 | 673 | -0.39(-0.50%) |
May 15, 2019 | 77.27 | 77.27 | 77.27 | 77.27 | 751 | -2.15(-2.71%) |
May 14, 2019 | 78.89 | 79.42 | 77.30 | 79.42 | 888 | -0.18(-0.23%) |
May 13, 2019 | 79.85 | 79.85 | 79.60 | 79.60 | 668 | -0.16(-0.19%) |
May 10, 2019 | 79.79 | 79.79 | 79.75 | 79.75 | 700 | +2.00(+2.58%) |
May 09, 2019 | 77.75 | 77.75 | 77.75 | 77.75 | 359 | -2.19(-2.74%) |
May 08, 2019 | 79.94 | 79.94 | 79.94 | 290 | +0.00(+0.00%) | |
May 07, 2019 | 79.94 | 79.94 | 79.94 | 79.94 | 334 | -2.29(-2.78%) |
May 06, 2019 | 82.23 | 82.23 | 82.23 | 201 | +0.00(+0.00%) | |
May 03, 2019 | 82.23 | 82.23 | 82.23 | 82.23 | 200 | +1.73(+2.15%) |
May 02, 2019 | 81.95 | 81.95 | 80.50 | 80.50 | 550 | -1.25(-1.53%) |
May 01, 2019 | 81.75 | 81.75 | 81.75 | 203 | +0.00(+0.00%) | |
Apr 30, 2019 | 81.75 | 81.75 | 81.75 | 81.75 | 338 | +0.20(+0.25%) |
Apr 29, 2019 | 81.55 | 81.55 | 81.55 | 159 | +0.00(+0.00%) | |
Apr 26, 2019 | 81.55 | 81.55 | 81.55 | 187 | +0.00(+0.00%) | |
Apr 25, 2019 | 81.55 | 81.55 | 81.55 | 81.55 | 269 | -0.87(-1.06%) |
Apr 24, 2019 | 80.98 | 82.42 | 80.98 | 82.42 | 672 | +1.55(+1.92%) |
Apr 23, 2019 | 80.87 | 80.87 | 80.87 | 80.87 | 502 | +1.07(+1.34%) |
Apr 22, 2019 | 80.00 | 80.00 | 79.80 | 79.80 | 604 | +0.14(+0.18%) |
Apr 18, 2019 | 79.66 | 79.66 | 79.66 | 79.66 | 400 | -2.69(-3.26%) |
Apr 17, 2019 | 82.34 | 82.34 | 82.34 | 258 | +0.00(+0.00%) | |
Apr 16, 2019 | 82.34 | 82.34 | 82.34 | 125 | +0.00(+0.00%) | |
Apr 15, 2019 | 82.34 | 82.34 | 82.34 | 215 | +0.00(+0.00%) | |
Apr 12, 2019 | 81.04 | 82.50 | 81.04 | 82.34 | 1,400 | +1.05(+1.29%) |
Apr 11, 2019 | 82.68 | 82.68 | 81.30 | 81.30 | 634 | -0.90(-1.09%) |
Apr 10, 2019 | 83.87 | 84.07 | 82.05 | 82.20 | 3,643 | -0.57(-0.69%) |
Apr 09, 2019 | 82.77 | 82.77 | 82.77 | 108 | +0.00(+0.00%) | |
Apr 08, 2019 | 82.77 | 83.92 | 82.77 | 82.77 | 44,522 | -0.23(-0.28%) |
Apr 05, 2019 | 83.30 | 83.60 | 83.00 | 83.00 | 2,900 | -0.80(-0.95%) |
Apr 04, 2019 | 83.80 | 83.80 | 83.50 | 83.80 | 8,728 | -2.72(-3.14%) |
Apr 03, 2019 | 84.90 | 86.52 | 84.90 | 86.52 | 463 | -2.08(-2.35%) |
Apr 02, 2019 | 87.96 | 88.60 | 87.96 | 88.60 | 665 | -1.10(-1.23%) |
Apr 01, 2019 | 89.70 | 89.70 | 89.70 | 346 | +0.00(+0.00%) | |
Mar 29, 2019 | 89.70 | 89.70 | 89.70 | 89.70 | 700 | +1.60(+1.82%) |
Mar 28, 2019 | 87.90 | 88.10 | 87.90 | 88.10 | 1,117 | -1.03(-1.16%) |
Mar 27, 2019 | 89.13 | 89.13 | 89.13 | 89.13 | 612 | +1.26(+1.43%) |
Mar 26, 2019 | 87.87 | 87.87 | 87.87 | 87.87 | 483 | +3.52(+4.17%) |
Mar 25, 2019 | 84.35 | 84.35 | 84.35 | 84.35 | 388 | -5.70(-6.33%) |
Mar 22, 2019 | 90.05 | 90.05 | 90.05 | 90.05 | 400 | +3.56(+4.12%) |
Mar 21, 2019 | 89.82 | 89.82 | 86.49 | 86.49 | 910 | -2.71(-3.04%) |
Mar 20, 2019 | 89.20 | 89.20 | 89.20 | 89.20 | 359 | -5.55(-5.86%) |
Mar 19, 2019 | 94.75 | 94.75 | 94.75 | 134 | +0.00(+0.00%) | |
Mar 18, 2019 | 94.75 | 94.75 | 94.75 | 94.75 | 342 | +5.80(+6.52%) |
Mar 15, 2019 | 90.00 | 90.00 | 88.95 | 88.95 | 900 | -1.80(-1.98%) |
Mar 14, 2019 | 90.75 | 90.75 | 90.75 | 90.75 | 434 | +1.42(+1.59%) |
Mar 13, 2019 | 88.00 | 88.00 | 89.33 | 185 | +1.33(+1.51%) | |
Mar 12, 2019 | 88.00 | 88.00 | 88.00 | 88.00 | 319 | +0.00(+0.00%) |
Mar 11, 2019 | 87.60 | 88.00 | 87.60 | 88.00 | 940 | +2.45(+2.86%) |
Mar 08, 2019 | 85.55 | 85.55 | 85.55 | 85.55 | 300 | +3.25(+3.95%) |
Mar 07, 2019 | 83.14 | 83.14 | 82.30 | 1,599 | -0.84(-1.02%) | |
Mar 06, 2019 | 81.92 | 83.14 | 81.92 | 83.14 | 2,070 | -0.35(-0.42%) |
Mar 05, 2019 | 82.34 | 83.49 | 81.60 | 83.49 | 1,489 | +1.69(+2.07%) |
Mar 04, 2019 | 82.25 | 83.58 | 81.80 | 81.80 | 2,341 | -2.18(-2.60%) |