Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.82 | 60.86 | 59.43 | 59.68 | 7,023 | -0.71(-1.17%) |
May 30, 2019 | 60.47 | 60.87 | 60.38 | 60.38 | 6,266 | +0.32(+0.53%) |
May 29, 2019 | 59.71 | 61.07 | 59.24 | 60.06 | 3,270 | -0.11(-0.18%) |
May 28, 2019 | 59.54 | 60.73 | 59.54 | 60.17 | 6,354 | +0.63(+1.05%) |
May 24, 2019 | 58.04 | 59.69 | 57.89 | 59.54 | 7,589 | +1.94(+3.37%) |
May 23, 2019 | 57.57 | 58.88 | 57.23 | 57.60 | 8,110 | -0.50(-0.87%) |
May 22, 2019 | 58.41 | 58.95 | 57.29 | 58.11 | 12,416 | +0.12(+0.21%) |
May 21, 2019 | 56.85 | 60.07 | 56.37 | 57.98 | 8,633 | +1.21(+2.13%) |
May 20, 2019 | 57.69 | 58.26 | 55.79 | 56.77 | 9,590 | -0.96(-1.67%) |
May 17, 2019 | 57.20 | 58.89 | 57.20 | 57.73 | 5,777 | +0.39(+0.68%) |
May 16, 2019 | 59.90 | 59.90 | 56.94 | 57.35 | 7,679 | -2.15(-3.62%) |
May 15, 2019 | 59.76 | 59.86 | 59.29 | 59.50 | 7,083 | +0.02(+0.03%) |
May 14, 2019 | 59.61 | 60.52 | 58.94 | 59.48 | 4,904 | -0.06(-0.10%) |
May 13, 2019 | 59.95 | 60.37 | 59.15 | 59.54 | 3,852 | -1.10(-1.82%) |
May 10, 2019 | 60.24 | 61.51 | 59.53 | 60.65 | 7,249 | +0.61(+1.01%) |
May 09, 2019 | 61.35 | 61.35 | 60.04 | 60.04 | 2,702 | -1.37(-2.23%) |
May 08, 2019 | 60.43 | 61.41 | 60.43 | 61.41 | 1,443 | +0.72(+1.18%) |
May 07, 2019 | 61.53 | 61.53 | 60.69 | 60.69 | 2,043 | -0.84(-1.36%) |
May 06, 2019 | 60.75 | 61.58 | 60.28 | 61.53 | 6,948 | -0.17(-0.27%) |
May 03, 2019 | 60.47 | 61.76 | 60.47 | 61.70 | 4,304 | +0.83(+1.36%) |
May 02, 2019 | 60.87 | 60.87 | 60.87 | 60.87 | 670 | +0.84(+1.40%) |
May 01, 2019 | 60.91 | 60.91 | 60.03 | 60.03 | 2,650 | -0.93(-1.52%) |
Apr 30, 2019 | 61.17 | 61.17 | 60.33 | 60.96 | 5,574 | -0.49(-0.79%) |
Apr 29, 2019 | 61.44 | 61.44 | 61.44 | 567 | +0.00(+0.00%) | |
Apr 26, 2019 | 60.84 | 61.44 | 60.69 | 61.44 | 2,378 | +0.88(+1.46%) |
Apr 25, 2019 | 60.04 | 61.18 | 60.04 | 60.56 | 2,630 | +0.35(+0.59%) |
Apr 24, 2019 | 61.03 | 61.03 | 60.21 | 60.21 | 2,442 | -0.49(-0.80%) |
Apr 23, 2019 | 61.08 | 61.39 | 60.40 | 60.69 | 8,604 | -0.23(-0.38%) |
Apr 22, 2019 | 60.14 | 60.92 | 60.14 | 60.92 | 2,684 | -0.20(-0.33%) |
Apr 18, 2019 | 61.10 | 61.88 | 61.10 | 61.12 | 2,605 | -0.02(-0.03%) |
Apr 17, 2019 | 61.66 | 61.66 | 61.14 | 61.14 | 2,296 | -0.19(-0.32%) |
Apr 16, 2019 | 61.84 | 62.12 | 61.27 | 61.34 | 3,620 | -0.30(-0.49%) |
Apr 15, 2019 | 62.90 | 62.90 | 61.64 | 61.64 | 1,874 | -0.89(-1.43%) |
Apr 12, 2019 | 61.94 | 62.71 | 61.29 | 62.53 | 6,683 | +1.09(+1.77%) |
Apr 11, 2019 | 61.79 | 63.10 | 61.44 | 61.44 | 2,452 | -0.28(-0.46%) |
Apr 10, 2019 | 61.76 | 63.11 | 60.92 | 61.72 | 7,629 | -0.04(-0.06%) |
Apr 09, 2019 | 62.40 | 63.97 | 60.31 | 61.76 | 21,051 | -0.83(-1.33%) |
Apr 08, 2019 | 62.11 | 64.28 | 61.84 | 62.59 | 8,174 | +0.26(+0.42%) |
Apr 05, 2019 | 62.28 | 62.59 | 61.81 | 62.33 | 6,909 | -0.26(-0.42%) |
Apr 04, 2019 | 61.80 | 62.59 | 61.80 | 62.59 | 913 | +1.02(+1.66%) |
Apr 03, 2019 | 61.63 | 62.84 | 61.19 | 61.57 | 6,554 | +0.76(+1.25%) |
Apr 02, 2019 | 61.57 | 62.25 | 60.80 | 60.81 | 7,619 | -0.39(-0.63%) |
Apr 01, 2019 | 60.66 | 62.88 | 60.66 | 61.20 | 4,373 | +0.81(+1.35%) |
Mar 29, 2019 | 60.14 | 61.62 | 59.59 | 60.38 | 10,308 | +0.58(+0.97%) |
Mar 28, 2019 | 60.94 | 61.58 | 59.15 | 59.80 | 4,869 | -1.39(-2.28%) |
Mar 27, 2019 | 61.74 | 62.03 | 60.73 | 61.20 | 6,640 | -0.64(-1.04%) |
Mar 26, 2019 | 61.77 | 63.36 | 61.12 | 61.84 | 5,803 | +0.31(+0.50%) |
Mar 25, 2019 | 61.30 | 62.84 | 61.01 | 61.53 | 5,381 | +0.52(+0.85%) |
Mar 22, 2019 | 62.34 | 62.40 | 61.01 | 61.01 | 8,609 | -1.51(-2.41%) |
Mar 21, 2019 | 60.62 | 63.69 | 59.37 | 62.52 | 8,537 | +1.46(+2.39%) |
Mar 20, 2019 | 61.80 | 61.80 | 61.05 | 61.06 | 2,706 | -0.16(-0.26%) |
Mar 19, 2019 | 61.94 | 61.94 | 61.22 | 61.22 | 2,511 | -0.57(-0.93%) |
Mar 18, 2019 | 61.40 | 61.80 | 61.09 | 61.80 | 3,778 | +0.53(+0.86%) |
Mar 15, 2019 | 62.47 | 62.47 | 61.09 | 61.27 | 14,726 | -1.02(-1.63%) |
Mar 14, 2019 | 62.85 | 63.98 | 62.28 | 62.28 | 6,858 | -0.61(-0.97%) |
Mar 13, 2019 | 62.19 | 64.12 | 62.09 | 62.89 | 10,052 | +0.91(+1.47%) |
Mar 12, 2019 | 62.22 | 62.38 | 61.28 | 61.98 | 3,558 | -0.43(-0.69%) |
Mar 11, 2019 | 61.38 | 64.05 | 61.20 | 62.41 | 15,614 | +1.23(+2.01%) |
Mar 08, 2019 | 61.80 | 63.99 | 60.89 | 61.19 | 4,757 | -0.48(-0.77%) |
Mar 07, 2019 | 62.59 | 62.89 | 61.66 | 61.66 | 1,323 | -0.91(-1.46%) |
Mar 06, 2019 | 62.59 | 63.85 | 62.58 | 62.58 | 6,532 | -0.01(-0.01%) |
Mar 05, 2019 | 62.75 | 62.99 | 60.96 | 62.59 | 15,816 | -0.17(-0.27%) |
Mar 04, 2019 | 63.33 | 64.31 | 61.69 | 62.75 | 6,489 | -0.48(-0.75%) |