Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.97 | 61.23 | 60.75 | 60.91 | 9,862 | -0.59(-0.97%) |
May 30, 2019 | 61.80 | 62.01 | 61.37 | 61.51 | 3,439 | -0.06(-0.10%) |
May 29, 2019 | 61.28 | 61.57 | 60.90 | 61.57 | 8,376 | +0.02(+0.03%) |
May 28, 2019 | 62.39 | 62.39 | 61.56 | 61.56 | 3,911 | -0.76(-1.23%) |
May 24, 2019 | 61.97 | 62.32 | 61.97 | 62.32 | 4,432 | +0.66(+1.07%) |
May 23, 2019 | 61.87 | 61.87 | 61.66 | 61.66 | 2,289 | -1.01(-1.61%) |
May 22, 2019 | 62.32 | 62.72 | 62.21 | 62.67 | 7,963 | +0.20(+0.32%) |
May 21, 2019 | 62.46 | 62.58 | 62.40 | 62.47 | 4,255 | +0.50(+0.81%) |
May 20, 2019 | 62.19 | 62.19 | 61.79 | 61.96 | 4,453 | +0.19(+0.31%) |
May 17, 2019 | 61.76 | 62.11 | 61.76 | 61.77 | 20,499 | -0.29(-0.47%) |
May 16, 2019 | 61.62 | 62.37 | 61.62 | 62.06 | 5,172 | +0.58(+0.95%) |
May 15, 2019 | 60.99 | 61.55 | 60.99 | 61.48 | 1,693 | +0.27(+0.44%) |
May 14, 2019 | 60.83 | 61.54 | 60.83 | 61.21 | 19,857 | +0.81(+1.33%) |
May 13, 2019 | 60.76 | 60.76 | 60.08 | 60.41 | 4,493 | -1.21(-1.96%) |
May 10, 2019 | 60.65 | 61.70 | 60.64 | 61.62 | 4,099 | +0.51(+0.84%) |
May 09, 2019 | 60.57 | 61.10 | 60.46 | 61.10 | 3,920 | +0.04(+0.06%) |
May 08, 2019 | 60.85 | 61.60 | 60.85 | 61.07 | 4,228 | -0.02(-0.03%) |
May 07, 2019 | 61.53 | 61.53 | 61.08 | 61.08 | 1,293 | -0.48(-0.79%) |
May 06, 2019 | 60.83 | 61.70 | 60.83 | 61.57 | 2,141 | -0.08(-0.13%) |
May 03, 2019 | 61.22 | 61.65 | 61.22 | 61.65 | 3,435 | +0.47(+0.77%) |
May 02, 2019 | 61.61 | 61.61 | 61.18 | 61.18 | 371 | +0.05(+0.09%) |
May 01, 2019 | 61.68 | 61.68 | 61.12 | 61.12 | 13,481 | -0.52(-0.85%) |
Apr 30, 2019 | 61.26 | 61.65 | 61.01 | 61.65 | 3,170 | +0.46(+0.75%) |
Apr 29, 2019 | 61.07 | 61.27 | 60.99 | 61.19 | 2,922 | +0.58(+0.96%) |
Apr 26, 2019 | 60.02 | 60.60 | 60.02 | 60.60 | 3,324 | +0.49(+0.81%) |
Apr 25, 2019 | 59.68 | 60.15 | 59.41 | 60.12 | 5,906 | +0.21(+0.34%) |
Apr 24, 2019 | 59.65 | 60.05 | 59.65 | 59.91 | 2,968 | +0.02(+0.04%) |
Apr 23, 2019 | 59.38 | 60.05 | 59.38 | 59.89 | 10,021 | +0.44(+0.73%) |
Apr 22, 2019 | 59.54 | 59.54 | 59.33 | 59.45 | 3,728 | -0.27(-0.45%) |
Apr 18, 2019 | 60.16 | 60.16 | 59.72 | 59.72 | 5,872 | -0.00(-0.01%) |
Apr 17, 2019 | 60.08 | 60.19 | 59.70 | 59.72 | 1,800 | -0.57(-0.95%) |
Apr 16, 2019 | 59.84 | 60.31 | 59.84 | 60.29 | 7,319 | +1.07(+1.81%) |
Apr 15, 2019 | 59.36 | 59.41 | 59.17 | 59.22 | 3,039 | -0.28(-0.48%) |
Apr 12, 2019 | 59.38 | 59.56 | 59.38 | 59.50 | 2,327 | +0.57(+0.97%) |
Apr 11, 2019 | 58.54 | 58.93 | 58.54 | 58.93 | 2,218 | +0.57(+0.98%) |
Apr 10, 2019 | 57.92 | 58.36 | 57.92 | 58.36 | 4,388 | +0.58(+1.00%) |
Apr 09, 2019 | 58.16 | 58.16 | 57.77 | 57.78 | 5,820 | -0.61(-1.04%) |
Apr 08, 2019 | 58.37 | 58.49 | 58.24 | 58.39 | 1,298 | -0.12(-0.20%) |
Apr 05, 2019 | 58.52 | 58.53 | 58.45 | 58.51 | 1,883 | +0.29(+0.50%) |
Apr 04, 2019 | 58.06 | 58.21 | 58.06 | 58.21 | 1,495 | +0.17(+0.29%) |
Apr 03, 2019 | 57.82 | 58.13 | 57.82 | 58.04 | 3,835 | +0.16(+0.27%) |
Apr 02, 2019 | 58.33 | 58.33 | 57.88 | 57.89 | 4,866 | -0.48(-0.82%) |
Apr 01, 2019 | 58.01 | 58.38 | 58.01 | 58.37 | 2,922 | +0.95(+1.65%) |
Mar 29, 2019 | 57.60 | 57.60 | 57.35 | 57.42 | 4,321 | +0.11(+0.20%) |
Mar 28, 2019 | 57.36 | 57.49 | 56.80 | 57.30 | 6,080 | -0.00(-0.01%) |
Mar 27, 2019 | 57.19 | 57.45 | 57.05 | 57.30 | 5,191 | +0.17(+0.30%) |
Mar 26, 2019 | 57.08 | 57.15 | 56.81 | 57.13 | 2,052 | +0.43(+0.77%) |
Mar 25, 2019 | 56.72 | 56.89 | 56.61 | 56.70 | 5,223 | -0.10(-0.18%) |
Mar 22, 2019 | 57.20 | 57.28 | 56.68 | 56.80 | 14,516 | -0.78(-1.35%) |
Mar 21, 2019 | 56.75 | 57.66 | 56.75 | 57.58 | 2,970 | +0.55(+0.97%) |
Mar 20, 2019 | 57.97 | 57.97 | 57.03 | 57.03 | 188,250 | -0.95(-1.64%) |
Mar 19, 2019 | 58.67 | 58.87 | 57.98 | 57.98 | 6,521 | -0.56(-0.95%) |
Mar 18, 2019 | 58.21 | 58.73 | 58.21 | 58.54 | 3,232 | +0.33(+0.57%) |
Mar 15, 2019 | 58.06 | 58.49 | 58.04 | 58.21 | 6,908 | +0.35(+0.61%) |
Mar 14, 2019 | 57.59 | 57.88 | 57.59 | 57.86 | 9,253 | +0.21(+0.36%) |
Mar 13, 2019 | 57.66 | 57.89 | 57.65 | 57.65 | 2,890 | +0.11(+0.19%) |
Mar 12, 2019 | 57.67 | 57.69 | 57.54 | 57.54 | 3,754 | +0.19(+0.32%) |
Mar 11, 2019 | 57.16 | 57.36 | 57.03 | 57.36 | 5,244 | +0.44(+0.78%) |
Mar 08, 2019 | 56.54 | 56.91 | 56.38 | 56.91 | 7,243 | -0.08(-0.13%) |
Mar 07, 2019 | 57.34 | 57.34 | 56.85 | 56.99 | 4,956 | -0.52(-0.91%) |
Mar 06, 2019 | 58.12 | 58.21 | 57.47 | 57.51 | 4,452 | -0.59(-1.01%) |
Mar 05, 2019 | 58.31 | 58.31 | 57.88 | 58.10 | 3,657 | -0.06(-0.11%) |
Mar 04, 2019 | 58.42 | 58.75 | 57.87 | 58.16 | 6,626 | -0.22(-0.38%) |