Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 71.55 | 71.55 | 71.35 | 71.35 | 375 | -0.05(-0.07%) |
May 30, 2019 | 71.02 | 71.40 | 71.02 | 71.40 | 325 | -0.49(-0.68%) |
May 29, 2019 | 71.49 | 71.89 | 71.49 | 71.89 | 689 | +0.40(+0.56%) |
May 28, 2019 | 70.81 | 71.77 | 70.81 | 71.49 | 2,843 | +0.69(+0.97%) |
May 27, 2019 | 70.60 | 70.81 | 70.60 | 70.80 | 907 | -0.33(-0.46%) |
May 24, 2019 | 71.44 | 71.44 | 70.80 | 71.13 | 1,260 | +0.01(+0.01%) |
May 23, 2019 | 69.99 | 71.58 | 69.99 | 71.12 | 3,177 | +0.80(+1.14%) |
May 22, 2019 | 69.73 | 70.34 | 69.00 | 70.32 | 1,835 | +0.43(+0.62%) |
May 21, 2019 | 69.54 | 70.69 | 67.32 | 69.89 | 2,450 | +0.14(+0.20%) |
May 17, 2019 | 69.75 | 69.75 | 69.75 | 0 | +0.40(+0.58%) | |
May 16, 2019 | 67.88 | 69.35 | 67.88 | 69.35 | 411 | +0.81(+1.18%) |
May 15, 2019 | 68.55 | 68.55 | 68.54 | 68.54 | 379 | -0.60(-0.87%) |
May 14, 2019 | 69.14 | 69.14 | 69.14 | 69.14 | 114 | +0.00(+0.00%) |
May 13, 2019 | 69.11 | 69.14 | 69.11 | 69.14 | 323 | +0.03(+0.04%) |
May 10, 2019 | 68.31 | 69.11 | 68.31 | 69.11 | 2,175 | +0.80(+1.17%) |
May 09, 2019 | 69.00 | 69.00 | 68.30 | 68.31 | 839 | -1.19(-1.71%) |
May 08, 2019 | 69.41 | 69.50 | 69.20 | 69.50 | 611 | +0.10(+0.14%) |
May 07, 2019 | 68.31 | 69.40 | 68.31 | 69.40 | 1,105 | +0.98(+1.43%) |
May 06, 2019 | 68.39 | 68.53 | 67.93 | 68.42 | 1,246 | +0.03(+0.04%) |
May 03, 2019 | 68.58 | 68.66 | 68.39 | 68.39 | 2,220 | +0.33(+0.48%) |
May 02, 2019 | 68.22 | 68.69 | 68.06 | 68.06 | 2,430 | -0.63(-0.92%) |
May 01, 2019 | 68.95 | 68.95 | 68.22 | 68.69 | 847 | +1.24(+1.84%) |
Apr 30, 2019 | 67.25 | 67.54 | 67.11 | 67.45 | 3,628 | +0.33(+0.49%) |
Apr 29, 2019 | 68.01 | 68.36 | 67.12 | 67.12 | 5,430 | -0.39(-0.58%) |
Apr 26, 2019 | 66.99 | 67.89 | 66.73 | 67.51 | 3,588 | +0.81(+1.21%) |
Apr 25, 2019 | 66.58 | 66.70 | 66.55 | 66.70 | 384 | +0.56(+0.85%) |
Apr 24, 2019 | 65.55 | 66.60 | 65.55 | 66.14 | 4,877 | +0.54(+0.82%) |
Apr 23, 2019 | 66.25 | 66.25 | 65.60 | 65.60 | 2,725 | -0.83(-1.25%) |
Apr 22, 2019 | 68.70 | 68.70 | 66.36 | 66.43 | 6,862 | -2.29(-3.33%) |
Apr 18, 2019 | 68.72 | 68.72 | 68.72 | 0 | -2.40(-3.37%) | |
Apr 17, 2019 | 70.69 | 71.15 | 70.69 | 71.12 | 450 | -0.01(-0.01%) |
Apr 16, 2019 | 71.45 | 72.23 | 71.13 | 71.13 | 1,350 | -0.29(-0.41%) |
Apr 15, 2019 | 71.78 | 72.14 | 70.27 | 71.42 | 2,171 | -0.36(-0.50%) |
Apr 12, 2019 | 71.02 | 71.78 | 70.65 | 71.78 | 3,508 | +0.08(+0.11%) |
Apr 11, 2019 | 72.01 | 72.01 | 71.70 | 71.70 | 576 | +0.07(+0.10%) |
Apr 10, 2019 | 71.63 | 71.63 | 71.63 | 30 | +0.00(+0.00%) | |
Apr 09, 2019 | 71.63 | 71.63 | 71.63 | 71.63 | 189 | +0.00(+0.00%) |
Apr 08, 2019 | 71.58 | 71.63 | 71.58 | 71.63 | 505 | -0.12(-0.17%) |
Apr 05, 2019 | 72.43 | 72.43 | 71.75 | 71.75 | 403 | -0.78(-1.08%) |
Apr 04, 2019 | 72.57 | 72.57 | 72.53 | 72.53 | 805 | +0.27(+0.37%) |
Apr 03, 2019 | 72.15 | 72.45 | 72.15 | 72.26 | 496 | +0.87(+1.22%) |
Apr 02, 2019 | 71.39 | 71.39 | 71.39 | 71.39 | 175 | -0.41(-0.57%) |
Apr 01, 2019 | 72.40 | 72.40 | 71.80 | 71.80 | 517 | -0.60(-0.83%) |
Mar 29, 2019 | 73.29 | 73.29 | 72.39 | 72.40 | 401 | +0.40(+0.56%) |
Mar 28, 2019 | 72.00 | 72.00 | 72.00 | 58 | +0.00(+0.00%) | |
Mar 27, 2019 | 71.51 | 72.00 | 71.51 | 72.00 | 234 | +0.28(+0.39%) |
Mar 26, 2019 | 71.72 | 71.72 | 71.72 | 71.72 | 187 | -0.28(-0.39%) |
Mar 25, 2019 | 72.00 | 72.00 | 72.00 | 72.00 | 256 | -0.69(-0.95%) |
Mar 22, 2019 | 72.33 | 72.70 | 72.33 | 72.69 | 1,027 | +0.44(+0.61%) |
Mar 21, 2019 | 72.25 | 72.25 | 72.25 | 72.25 | 190 | -0.32(-0.44%) |
Mar 20, 2019 | 72.64 | 72.85 | 72.57 | 72.57 | 443 | +0.45(+0.62%) |
Mar 19, 2019 | 72.15 | 72.15 | 72.12 | 72.12 | 200 | -0.68(-0.93%) |
Mar 18, 2019 | 72.46 | 72.80 | 72.46 | 72.80 | 595 | -0.07(-0.10%) |
Mar 15, 2019 | 73.16 | 73.16 | 72.76 | 72.87 | 542 | +0.74(+1.03%) |
Mar 14, 2019 | 71.81 | 72.34 | 71.81 | 72.13 | 666 | +0.43(+0.60%) |
Mar 13, 2019 | 71.29 | 71.70 | 71.29 | 71.70 | 836 | -0.10(-0.14%) |
Mar 11, 2019 | 71.80 | 71.80 | 71.80 | 71.80 | 900 | +1.10(+1.56%) |
Mar 08, 2019 | 71.23 | 71.23 | 70.70 | 70.70 | 661 | -0.65(-0.91%) |
Mar 07, 2019 | 71.35 | 71.79 | 71.17 | 71.35 | 2,320 | +1.24(+1.77%) |
Mar 06, 2019 | 69.96 | 70.11 | 69.96 | 70.11 | 1,532 | +0.26(+0.37%) |
Mar 05, 2019 | 70.62 | 70.62 | 69.85 | 69.85 | 211 | +0.13(+0.19%) |
Mar 04, 2019 | 70.08 | 70.10 | 68.50 | 69.72 | 2,424 | +0.28(+0.40%) |