Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.26 | 60.65 | 60.02 | 60.43 | 677,035 | -0.28(-0.47%) |
May 30, 2019 | 61.00 | 61.52 | 60.47 | 60.71 | 457,968 | -0.25(-0.41%) |
May 29, 2019 | 60.60 | 61.11 | 60.41 | 60.96 | 583,496 | +0.35(+0.58%) |
May 28, 2019 | 61.45 | 61.53 | 60.51 | 60.61 | 614,450 | -0.77(-1.25%) |
May 24, 2019 | 61.34 | 61.51 | 60.86 | 61.38 | 394,260 | +0.27(+0.44%) |
May 23, 2019 | 61.43 | 61.50 | 60.66 | 61.11 | 478,725 | -0.73(-1.18%) |
May 22, 2019 | 61.43 | 61.87 | 61.21 | 61.84 | 301,994 | +0.20(+0.33%) |
May 21, 2019 | 61.32 | 61.82 | 61.24 | 61.64 | 432,998 | +0.53(+0.87%) |
May 20, 2019 | 60.93 | 61.32 | 60.91 | 61.11 | 262,806 | +0.19(+0.31%) |
May 17, 2019 | 60.99 | 61.53 | 60.76 | 60.92 | 453,090 | -0.49(-0.80%) |
May 16, 2019 | 61.24 | 61.75 | 60.98 | 61.41 | 269,419 | +0.32(+0.52%) |
May 15, 2019 | 60.77 | 61.15 | 60.71 | 61.09 | 438,672 | -0.01(-0.01%) |
May 14, 2019 | 60.98 | 61.46 | 60.60 | 61.10 | 498,257 | +0.32(+0.53%) |
May 13, 2019 | 61.75 | 61.89 | 60.40 | 60.78 | 565,718 | -1.73(-2.77%) |
May 10, 2019 | 61.59 | 62.66 | 61.36 | 62.51 | 394,473 | +0.75(+1.21%) |
May 09, 2019 | 61.34 | 61.98 | 61.32 | 61.76 | 344,699 | -0.07(-0.11%) |
May 08, 2019 | 61.72 | 62.60 | 61.49 | 61.83 | 425,066 | -0.25(-0.40%) |
May 07, 2019 | 62.81 | 63.13 | 61.89 | 62.08 | 672,190 | -1.09(-1.73%) |
May 06, 2019 | 62.29 | 63.21 | 62.26 | 63.17 | 643,888 | +0.43(+0.69%) |
May 03, 2019 | 62.10 | 62.82 | 61.92 | 62.74 | 1,089,214 | +0.62(+1.00%) |
May 02, 2019 | 63.32 | 63.36 | 61.49 | 62.12 | 789,596 | -0.35(-0.55%) |
May 01, 2019 | 62.70 | 63.14 | 62.47 | 62.47 | 620,519 | -0.28(-0.45%) |
Apr 30, 2019 | 62.30 | 62.78 | 61.66 | 62.75 | 1,015,505 | +0.44(+0.70%) |
Apr 29, 2019 | 61.76 | 62.61 | 61.63 | 62.32 | 406,825 | +0.59(+0.96%) |
Apr 26, 2019 | 61.46 | 61.79 | 61.21 | 61.72 | 378,140 | +0.39(+0.64%) |
Apr 25, 2019 | 60.89 | 61.67 | 60.59 | 61.33 | 453,568 | -0.08(-0.13%) |
Apr 24, 2019 | 61.21 | 61.73 | 61.21 | 61.41 | 418,712 | +0.11(+0.18%) |
Apr 23, 2019 | 60.49 | 61.36 | 60.42 | 61.30 | 588,644 | +0.85(+1.41%) |
Apr 22, 2019 | 60.52 | 60.52 | 59.85 | 60.44 | 520,975 | -0.17(-0.28%) |
Apr 18, 2019 | 60.21 | 61.22 | 60.19 | 60.61 | 788,286 | +0.41(+0.67%) |
Apr 17, 2019 | 60.54 | 60.59 | 59.96 | 60.21 | 638,350 | -0.17(-0.28%) |
Apr 16, 2019 | 59.66 | 60.38 | 59.53 | 60.38 | 507,890 | +0.98(+1.65%) |
Apr 15, 2019 | 59.43 | 59.65 | 59.22 | 59.39 | 224,173 | -0.05(-0.08%) |
Apr 12, 2019 | 59.39 | 59.55 | 59.10 | 59.44 | 423,345 | +0.43(+0.73%) |
Apr 11, 2019 | 58.55 | 59.14 | 58.35 | 59.01 | 421,761 | +0.57(+0.97%) |
Apr 10, 2019 | 57.94 | 58.52 | 57.66 | 58.44 | 450,291 | +0.57(+0.98%) |
Apr 09, 2019 | 58.18 | 58.18 | 57.71 | 57.88 | 559,378 | -0.53(-0.91%) |
Apr 08, 2019 | 58.20 | 58.41 | 57.96 | 58.41 | 456,998 | +0.09(+0.16%) |
Apr 05, 2019 | 58.22 | 58.36 | 58.02 | 58.32 | 794,341 | +0.10(+0.18%) |
Apr 04, 2019 | 58.20 | 58.45 | 57.82 | 58.22 | 306,632 | +0.13(+0.22%) |
Apr 03, 2019 | 58.39 | 58.41 | 57.79 | 58.09 | 368,377 | +0.14(+0.25%) |
Apr 02, 2019 | 58.56 | 58.56 | 57.84 | 57.94 | 548,778 | -0.59(-1.01%) |
Apr 01, 2019 | 58.52 | 58.69 | 57.98 | 58.54 | 904,706 | +0.46(+0.79%) |
Mar 29, 2019 | 58.25 | 58.25 | 57.75 | 58.08 | 751,601 | +0.30(+0.51%) |
Mar 28, 2019 | 58.17 | 58.36 | 57.40 | 57.78 | 473,694 | -0.21(-0.36%) |
Mar 27, 2019 | 58.04 | 58.46 | 57.86 | 57.99 | 471,366 | +0.01(+0.01%) |
Mar 26, 2019 | 57.30 | 58.34 | 57.30 | 57.99 | 590,340 | +0.48(+0.84%) |
Mar 25, 2019 | 57.09 | 57.75 | 57.09 | 57.50 | 662,477 | +0.33(+0.58%) |
Mar 22, 2019 | 57.16 | 57.80 | 57.10 | 57.17 | 710,351 | -0.41(-0.71%) |
Mar 21, 2019 | 56.81 | 57.76 | 56.59 | 57.58 | 554,231 | +0.56(+0.98%) |
Mar 20, 2019 | 57.93 | 57.95 | 56.98 | 57.02 | 556,593 | -1.08(-1.86%) |
Mar 19, 2019 | 59.16 | 59.34 | 57.99 | 58.10 | 441,721 | -0.98(-1.67%) |
Mar 18, 2019 | 58.66 | 59.61 | 58.66 | 59.08 | 770,140 | +0.28(+0.48%) |
Mar 15, 2019 | 58.55 | 59.12 | 58.51 | 58.80 | 1,553,397 | +0.31(+0.54%) |
Mar 14, 2019 | 58.17 | 58.50 | 57.85 | 58.49 | 494,675 | +0.37(+0.64%) |
Mar 13, 2019 | 58.61 | 58.64 | 58.04 | 58.11 | 652,218 | -0.18(-0.31%) |
Mar 12, 2019 | 58.07 | 58.47 | 57.94 | 58.29 | 659,432 | +0.28(+0.49%) |
Mar 11, 2019 | 58.31 | 58.40 | 57.88 | 58.01 | 684,005 | -0.05(-0.08%) |
Mar 08, 2019 | 57.76 | 58.24 | 57.35 | 58.06 | 485,881 | -0.10(-0.17%) |
Mar 07, 2019 | 58.69 | 58.69 | 57.99 | 58.16 | 597,084 | -0.59(-1.01%) |
Mar 06, 2019 | 59.37 | 59.61 | 58.67 | 58.75 | 387,943 | -0.63(-1.06%) |
Mar 05, 2019 | 59.67 | 59.67 | 58.87 | 59.37 | 402,645 | -0.16(-0.26%) |
Mar 04, 2019 | 60.33 | 60.33 | 59.37 | 59.53 | 526,904 | -0.69(-1.15%) |