Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.48 | 59.67 | 59.07 | 59.31 | 64,283 | -0.84(-1.40%) |
May 30, 2019 | 60.48 | 60.81 | 59.84 | 60.16 | 198,445 | -0.13(-0.22%) |
May 29, 2019 | 60.39 | 60.43 | 59.83 | 60.29 | 114,537 | -0.50(-0.82%) |
May 28, 2019 | 61.29 | 61.58 | 60.78 | 60.78 | 51,022 | -0.43(-0.70%) |
May 24, 2019 | 61.08 | 61.27 | 60.82 | 61.22 | 76,010 | +0.56(+0.93%) |
May 23, 2019 | 61.51 | 61.51 | 60.32 | 60.65 | 235,293 | -1.42(-2.28%) |
May 22, 2019 | 62.50 | 62.50 | 61.86 | 62.07 | 43,782 | -0.61(-0.97%) |
May 21, 2019 | 62.22 | 62.80 | 62.22 | 62.68 | 41,704 | +0.80(+1.29%) |
May 20, 2019 | 61.91 | 62.27 | 61.79 | 61.88 | 55,877 | -0.49(-0.78%) |
May 17, 2019 | 62.88 | 63.35 | 62.28 | 62.37 | 49,358 | -0.98(-1.55%) |
May 16, 2019 | 63.21 | 63.79 | 63.20 | 63.35 | 43,462 | +0.24(+0.39%) |
May 15, 2019 | 62.59 | 63.22 | 62.34 | 63.11 | 56,618 | +0.08(+0.13%) |
May 14, 2019 | 62.46 | 63.24 | 62.37 | 63.03 | 59,322 | +0.68(+1.08%) |
May 13, 2019 | 63.20 | 63.24 | 62.17 | 62.35 | 125,895 | -1.91(-2.98%) |
May 10, 2019 | 63.94 | 64.37 | 63.13 | 64.26 | 151,914 | +0.07(+0.12%) |
May 09, 2019 | 63.78 | 64.32 | 63.23 | 64.19 | 44,523 | -0.05(-0.07%) |
May 08, 2019 | 64.63 | 64.90 | 64.22 | 64.24 | 81,999 | -0.50(-0.77%) |
May 07, 2019 | 65.49 | 65.70 | 64.27 | 64.73 | 59,170 | -1.18(-1.79%) |
May 06, 2019 | 64.82 | 66.08 | 64.82 | 65.92 | 65,795 | -0.05(-0.07%) |
May 03, 2019 | 64.93 | 65.96 | 64.92 | 65.96 | 129,206 | +1.43(+2.21%) |
May 02, 2019 | 64.22 | 64.91 | 63.93 | 64.54 | 39,364 | +0.19(+0.29%) |
May 01, 2019 | 65.07 | 65.15 | 64.35 | 64.35 | 49,520 | -0.57(-0.88%) |
Apr 30, 2019 | 65.11 | 65.12 | 64.49 | 64.92 | 76,652 | -0.21(-0.32%) |
Apr 29, 2019 | 64.92 | 65.35 | 64.92 | 65.13 | 36,294 | +0.34(+0.52%) |
Apr 26, 2019 | 64.28 | 64.84 | 64.13 | 64.79 | 54,156 | +0.59(+0.92%) |
Apr 25, 2019 | 64.65 | 64.65 | 63.79 | 64.20 | 60,372 | -0.68(-1.06%) |
Apr 24, 2019 | 64.71 | 65.09 | 64.65 | 64.88 | 42,400 | +0.16(+0.25%) |
Apr 23, 2019 | 63.88 | 64.89 | 63.83 | 64.72 | 49,046 | +0.92(+1.44%) |
Apr 22, 2019 | 63.95 | 64.07 | 63.49 | 63.80 | 43,250 | -0.33(-0.51%) |
Apr 18, 2019 | 64.32 | 64.37 | 63.80 | 64.13 | 40,617 | -0.11(-0.18%) |
Apr 17, 2019 | 64.89 | 64.89 | 64.00 | 64.25 | 34,442 | -0.40(-0.62%) |
Apr 16, 2019 | 64.59 | 64.70 | 64.36 | 64.65 | 59,455 | +0.30(+0.47%) |
Apr 15, 2019 | 64.66 | 64.80 | 64.15 | 64.35 | 38,686 | -0.25(-0.39%) |
Apr 12, 2019 | 64.75 | 64.77 | 64.39 | 64.60 | 31,342 | +0.28(+0.44%) |
Apr 11, 2019 | 64.49 | 64.57 | 64.24 | 64.32 | 27,839 | -0.08(-0.13%) |
Apr 10, 2019 | 63.62 | 64.47 | 63.62 | 64.41 | 31,172 | +0.94(+1.48%) |
Apr 09, 2019 | 64.02 | 64.16 | 63.43 | 63.47 | 50,339 | -0.79(-1.23%) |
Apr 08, 2019 | 64.16 | 64.29 | 63.97 | 64.26 | 30,567 | -0.08(-0.12%) |
Apr 05, 2019 | 63.94 | 64.40 | 63.94 | 64.33 | 51,490 | +0.57(+0.90%) |
Apr 04, 2019 | 63.29 | 63.79 | 63.29 | 63.76 | 78,816 | +0.45(+0.71%) |
Apr 03, 2019 | 63.50 | 63.72 | 63.12 | 63.31 | 48,282 | +0.24(+0.39%) |
Apr 02, 2019 | 63.36 | 63.36 | 62.72 | 63.06 | 41,974 | -0.30(-0.48%) |
Apr 01, 2019 | 63.03 | 63.39 | 62.90 | 63.37 | 164,977 | +0.83(+1.33%) |
Mar 29, 2019 | 62.95 | 63.03 | 62.24 | 62.54 | 40,617 | -0.01(-0.01%) |
Mar 28, 2019 | 62.08 | 62.56 | 61.79 | 62.55 | 75,271 | +0.65(+1.05%) |
Mar 27, 2019 | 61.90 | 62.10 | 61.18 | 61.90 | 48,681 | -0.08(-0.12%) |
Mar 26, 2019 | 61.81 | 62.39 | 61.63 | 61.98 | 52,256 | +0.57(+0.93%) |
Mar 25, 2019 | 61.04 | 61.68 | 60.62 | 61.40 | 69,689 | +0.31(+0.51%) |
Mar 22, 2019 | 62.96 | 63.08 | 61.09 | 61.09 | 71,532 | -2.28(-3.60%) |
Mar 21, 2019 | 62.35 | 63.75 | 62.35 | 63.37 | 49,111 | +0.72(+1.15%) |
Mar 20, 2019 | 63.05 | 63.49 | 62.26 | 62.65 | 41,606 | -0.42(-0.67%) |
Mar 19, 2019 | 63.81 | 63.81 | 62.98 | 63.07 | 33,703 | -0.47(-0.74%) |
Mar 18, 2019 | 63.14 | 63.69 | 63.02 | 63.54 | 55,067 | +0.51(+0.82%) |
Mar 15, 2019 | 63.06 | 63.49 | 62.93 | 63.03 | 29,933 | +0.03(+0.04%) |
Mar 14, 2019 | 63.30 | 63.34 | 62.96 | 63.00 | 45,634 | -0.30(-0.47%) |
Mar 13, 2019 | 63.27 | 63.61 | 63.24 | 63.30 | 104,404 | +0.27(+0.43%) |
Mar 12, 2019 | 63.11 | 63.31 | 62.90 | 63.03 | 76,284 | -0.08(-0.13%) |
Mar 11, 2019 | 62.30 | 63.14 | 62.25 | 63.11 | 30,276 | +0.98(+1.58%) |
Mar 08, 2019 | 61.90 | 62.19 | 61.81 | 62.13 | 54,415 | -0.08(-0.14%) |
Mar 07, 2019 | 62.86 | 62.86 | 62.12 | 62.21 | 63,967 | -0.69(-1.10%) |
Mar 06, 2019 | 64.14 | 64.14 | 62.87 | 62.91 | 70,402 | -1.26(-1.97%) |
Mar 05, 2019 | 64.47 | 64.50 | 64.10 | 64.17 | 33,810 | -0.23(-0.36%) |
Mar 04, 2019 | 65.16 | 65.19 | 64.05 | 64.40 | 125,916 | -0.65(-0.99%) |