Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.43 | 60.72 | 60.35 | 60.65 | 1,477 | -0.32(-0.53%) |
May 30, 2019 | 60.80 | 60.97 | 60.69 | 60.97 | 7,681 | +0.14(+0.23%) |
May 29, 2019 | 60.93 | 60.95 | 60.73 | 60.83 | 1,167 | -0.29(-0.48%) |
May 28, 2019 | 61.48 | 61.48 | 61.13 | 61.13 | 6,251 | -0.53(-0.86%) |
May 24, 2019 | 61.61 | 61.65 | 61.61 | 61.65 | 1,583 | +0.72(+1.19%) |
May 23, 2019 | 60.96 | 60.96 | 60.86 | 60.93 | 1,785 | +0.22(+0.36%) |
May 22, 2019 | 60.73 | 60.73 | 60.71 | 60.71 | 918 | -0.62(-1.00%) |
May 21, 2019 | 61.21 | 61.32 | 61.18 | 61.32 | 2,433 | +0.30(+0.49%) |
May 20, 2019 | 61.10 | 61.10 | 60.96 | 61.03 | 3,005 | +0.02(+0.03%) |
May 17, 2019 | 61.21 | 61.21 | 61.01 | 61.01 | 1,689 | -0.02(-0.04%) |
May 16, 2019 | 60.98 | 61.10 | 60.95 | 61.03 | 8,549 | +0.51(+0.85%) |
May 15, 2019 | 60.18 | 60.52 | 60.12 | 60.52 | 3,460 | -0.00(-0.01%) |
May 14, 2019 | 60.43 | 60.59 | 60.43 | 60.52 | 2,699 | +0.54(+0.91%) |
May 13, 2019 | 60.40 | 60.40 | 59.98 | 59.98 | 2,362 | -0.86(-1.42%) |
May 10, 2019 | 60.36 | 60.84 | 60.30 | 60.84 | 3,378 | +0.49(+0.81%) |
May 09, 2019 | 60.06 | 60.41 | 60.06 | 60.35 | 5,331 | -0.34(-0.55%) |
May 08, 2019 | 60.68 | 60.81 | 60.68 | 60.69 | 794 | -0.40(-0.65%) |
May 07, 2019 | 61.12 | 61.12 | 61.06 | 61.09 | 1,055 | -0.41(-0.67%) |
May 06, 2019 | 61.13 | 61.50 | 61.13 | 61.50 | 3,447 | -0.41(-0.66%) |
May 03, 2019 | 61.56 | 61.91 | 61.55 | 61.91 | 1,794 | +0.59(+0.95%) |
May 02, 2019 | 61.31 | 61.44 | 61.18 | 61.33 | 3,321 | +0.03(+0.05%) |
May 01, 2019 | 61.56 | 61.80 | 61.27 | 61.30 | 5,414 | -0.25(-0.40%) |
Apr 30, 2019 | 61.63 | 61.69 | 61.52 | 61.54 | 4,618 | -0.10(-0.16%) |
Apr 29, 2019 | 61.44 | 61.68 | 61.44 | 61.64 | 1,712 | +0.22(+0.36%) |
Apr 26, 2019 | 61.28 | 61.42 | 61.28 | 61.42 | 2,216 | +0.41(+0.66%) |
Apr 25, 2019 | 61.14 | 61.23 | 61.01 | 61.01 | 2,446 | +0.28(+0.46%) |
Apr 24, 2019 | 60.84 | 60.91 | 60.68 | 60.73 | 5,610 | -0.72(-1.17%) |
Apr 23, 2019 | 61.21 | 61.45 | 61.16 | 61.45 | 10,111 | +0.44(+0.72%) |
Apr 22, 2019 | 60.95 | 61.02 | 60.94 | 61.01 | 1,539 | -0.24(-0.39%) |
Apr 18, 2019 | 61.31 | 61.31 | 61.23 | 61.24 | 2,111 | +0.02(+0.04%) |
Apr 17, 2019 | 61.44 | 61.44 | 61.19 | 61.22 | 24,116 | -0.29(-0.48%) |
Apr 16, 2019 | 61.50 | 61.54 | 61.41 | 61.51 | 81,323 | +0.26(+0.42%) |
Apr 15, 2019 | 61.30 | 61.34 | 61.26 | 61.26 | 106,546 | -0.06(-0.09%) |
Apr 12, 2019 | 61.39 | 61.39 | 61.29 | 61.31 | 844 | +0.06(+0.11%) |
Apr 11, 2019 | 61.39 | 61.43 | 61.19 | 61.25 | 27,131 | -0.06(-0.10%) |
Apr 10, 2019 | 61.37 | 61.37 | 61.31 | 61.31 | 213 | -0.04(-0.07%) |
Apr 09, 2019 | 61.39 | 61.43 | 61.35 | 61.35 | 676 | -0.42(-0.67%) |
Apr 08, 2019 | 61.84 | 61.86 | 61.68 | 61.77 | 21,553 | -0.12(-0.20%) |
Apr 05, 2019 | 61.89 | 61.89 | 61.86 | 61.89 | 1,372 | -0.10(-0.16%) |
Apr 04, 2019 | 61.86 | 61.99 | 61.86 | 61.99 | 234 | -0.17(-0.28%) |
Apr 03, 2019 | 62.32 | 62.35 | 62.16 | 62.16 | 1,270 | -0.06(-0.09%) |
Apr 02, 2019 | 62.22 | 62.22 | 62.22 | 62.22 | 147 | -0.77(-1.22%) |
Apr 01, 2019 | 62.86 | 62.99 | 62.86 | 62.99 | 840 | +0.44(+0.70%) |
Mar 29, 2019 | 62.59 | 62.59 | 62.48 | 62.55 | 1,689 | -0.09(-0.14%) |
Mar 28, 2019 | 62.50 | 62.64 | 62.50 | 62.64 | 773 | -0.12(-0.20%) |
Mar 27, 2019 | 63.04 | 63.04 | 62.76 | 62.76 | 691 | -0.21(-0.33%) |
Mar 26, 2019 | 63.14 | 63.14 | 62.90 | 62.97 | 2,129 | +0.79(+1.27%) |
Mar 25, 2019 | 61.97 | 62.18 | 61.97 | 62.18 | 1,416 | -0.01(-0.02%) |
Mar 22, 2019 | 62.53 | 62.53 | 62.20 | 62.20 | 1,583 | -0.45(-0.72%) |
Mar 21, 2019 | 62.21 | 62.65 | 62.21 | 62.65 | 1,848 | +0.26(+0.42%) |
Mar 20, 2019 | 62.06 | 62.57 | 62.06 | 62.39 | 847 | +0.19(+0.30%) |
Mar 19, 2019 | 62.32 | 62.33 | 62.20 | 62.20 | 1,401 | -0.20(-0.32%) |
Mar 18, 2019 | 62.36 | 62.40 | 62.36 | 62.40 | 907 | +0.09(+0.15%) |
Mar 15, 2019 | 62.18 | 62.35 | 62.18 | 62.31 | 950 | +0.64(+1.04%) |
Mar 14, 2019 | 61.63 | 61.72 | 61.63 | 61.66 | 572 | -0.59(-0.94%) |
Mar 13, 2019 | 62.04 | 62.29 | 62.04 | 62.25 | 4,784 | +0.20(+0.32%) |
Mar 12, 2019 | 62.17 | 62.17 | 62.05 | 62.05 | 1,242 | +0.05(+0.08%) |
Mar 11, 2019 | 62.00 | 62.00 | 62.00 | 62.00 | 69 | +0.60(+0.98%) |
Mar 08, 2019 | 61.07 | 61.40 | 61.07 | 61.40 | 3,906 | -0.03(-0.04%) |
Mar 07, 2019 | 61.31 | 61.60 | 61.31 | 61.43 | 1,751 | -0.35(-0.57%) |
Mar 06, 2019 | 61.89 | 61.89 | 61.78 | 61.78 | 594 | -0.30(-0.49%) |
Mar 05, 2019 | 62.01 | 62.12 | 62.01 | 62.08 | 1,375 | +0.16(+0.26%) |
Mar 04, 2019 | 62.07 | 62.07 | 61.80 | 61.92 | 2,367 | -0.38(-0.60%) |