Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.79 | 59.24 | 58.55 | 58.99 | 3,297,548 | -0.48(-0.81%) |
May 30, 2019 | 60.03 | 60.38 | 58.93 | 59.47 | 1,927,099 | -0.37(-0.62%) |
May 29, 2019 | 59.19 | 59.92 | 58.91 | 59.85 | 1,687,211 | +0.21(+0.36%) |
May 28, 2019 | 60.60 | 60.87 | 59.63 | 59.63 | 2,564,270 | -1.16(-1.91%) |
May 24, 2019 | 60.69 | 60.91 | 60.47 | 60.79 | 1,767,598 | +0.31(+0.52%) |
May 23, 2019 | 60.97 | 61.14 | 60.13 | 60.48 | 1,622,913 | -1.06(-1.73%) |
May 22, 2019 | 60.93 | 61.80 | 60.85 | 61.54 | 2,216,482 | +0.19(+0.30%) |
May 21, 2019 | 61.05 | 61.46 | 61.00 | 61.36 | 1,977,697 | +0.56(+0.91%) |
May 20, 2019 | 60.09 | 61.10 | 60.09 | 60.80 | 2,585,041 | +0.43(+0.71%) |
May 17, 2019 | 60.04 | 61.19 | 60.02 | 60.37 | 1,130,979 | -0.25(-0.42%) |
May 16, 2019 | 60.03 | 61.00 | 60.03 | 60.63 | 1,426,045 | +0.74(+1.24%) |
May 15, 2019 | 60.02 | 60.26 | 59.00 | 59.88 | 1,677,502 | -0.59(-0.97%) |
May 14, 2019 | 60.28 | 61.22 | 60.21 | 60.47 | 1,995,566 | +0.21(+0.36%) |
May 13, 2019 | 61.14 | 61.41 | 60.15 | 60.25 | 2,891,549 | -1.99(-3.20%) |
May 10, 2019 | 61.34 | 62.48 | 60.88 | 62.24 | 2,473,550 | +0.43(+0.69%) |
May 09, 2019 | 60.80 | 61.93 | 60.65 | 61.81 | 1,791,726 | +0.30(+0.49%) |
May 08, 2019 | 61.99 | 62.31 | 61.47 | 61.51 | 1,723,772 | -0.76(-1.22%) |
May 07, 2019 | 62.53 | 62.78 | 61.73 | 62.27 | 2,672,785 | -1.14(-1.80%) |
May 06, 2019 | 62.78 | 63.75 | 62.45 | 63.41 | 1,970,349 | -0.30(-0.47%) |
May 03, 2019 | 63.35 | 63.77 | 63.22 | 63.72 | 2,155,497 | +0.60(+0.96%) |
May 02, 2019 | 63.26 | 63.79 | 62.75 | 63.11 | 2,121,667 | -0.08(-0.12%) |
May 01, 2019 | 63.75 | 64.21 | 63.05 | 63.19 | 2,344,874 | -0.65(-1.02%) |
Apr 30, 2019 | 64.16 | 64.28 | 63.35 | 63.84 | 2,239,278 | -0.35(-0.55%) |
Apr 29, 2019 | 63.37 | 64.61 | 63.28 | 64.19 | 1,813,799 | +0.86(+1.35%) |
Apr 26, 2019 | 62.71 | 63.36 | 62.54 | 63.34 | 2,229,241 | +0.67(+1.07%) |
Apr 25, 2019 | 61.83 | 63.10 | 61.77 | 62.66 | 1,706,976 | +0.44(+0.71%) |
Apr 24, 2019 | 61.80 | 62.41 | 61.35 | 62.22 | 1,580,507 | +0.27(+0.44%) |
Apr 23, 2019 | 61.66 | 62.16 | 61.03 | 61.95 | 3,897,681 | +0.19(+0.30%) |
Apr 22, 2019 | 61.73 | 62.10 | 61.15 | 61.77 | 2,814,242 | -0.14(-0.22%) |
Apr 18, 2019 | 61.89 | 62.58 | 60.24 | 61.90 | 4,378,585 | -0.27(-0.44%) |
Apr 17, 2019 | 62.06 | 62.42 | 61.31 | 62.18 | 2,670,052 | +0.47(+0.76%) |
Apr 16, 2019 | 60.60 | 61.79 | 60.40 | 61.71 | 1,729,900 | +1.14(+1.88%) |
Apr 15, 2019 | 61.16 | 61.42 | 60.36 | 60.57 | 2,057,627 | -0.73(-1.19%) |
Apr 12, 2019 | 61.22 | 61.99 | 60.47 | 61.30 | 2,743,808 | +0.87(+1.44%) |
Apr 11, 2019 | 60.30 | 60.87 | 60.08 | 60.43 | 1,634,261 | +0.41(+0.68%) |
Apr 10, 2019 | 59.58 | 60.05 | 59.08 | 60.02 | 1,736,491 | +0.48(+0.80%) |
Apr 09, 2019 | 59.92 | 60.21 | 59.29 | 59.54 | 2,490,142 | -0.82(-1.36%) |
Apr 08, 2019 | 59.90 | 60.48 | 59.75 | 60.36 | 2,257,695 | +0.25(+0.42%) |
Apr 05, 2019 | 60.12 | 60.58 | 59.71 | 60.11 | 3,260,015 | -0.09(-0.15%) |
Apr 04, 2019 | 59.85 | 60.55 | 59.79 | 60.20 | 4,492,707 | +0.02(+0.03%) |
Apr 03, 2019 | 60.87 | 61.42 | 59.97 | 60.18 | 5,511,831 | -0.14(-0.23%) |
Apr 02, 2019 | 59.48 | 60.91 | 59.31 | 60.31 | 4,008,229 | +0.60(+1.01%) |
Apr 01, 2019 | 58.32 | 59.84 | 58.30 | 59.71 | 3,018,001 | +1.94(+3.36%) |
Mar 29, 2019 | 58.13 | 58.39 | 57.48 | 57.77 | 4,169,660 | +0.25(+0.44%) |
Mar 28, 2019 | 56.72 | 57.59 | 56.43 | 57.52 | 3,948,354 | +1.09(+1.94%) |
Mar 27, 2019 | 56.07 | 56.75 | 55.71 | 56.42 | 3,044,056 | +0.16(+0.28%) |
Mar 26, 2019 | 56.11 | 56.93 | 55.57 | 56.27 | 3,539,122 | +0.60(+1.09%) |
Mar 25, 2019 | 56.12 | 56.88 | 55.26 | 55.66 | 4,952,462 | -0.30(-0.54%) |
Mar 22, 2019 | 58.04 | 58.22 | 55.91 | 55.96 | 7,009,879 | -2.70(-4.60%) |
Mar 21, 2019 | 59.37 | 59.40 | 58.50 | 58.67 | 4,914,511 | -1.10(-1.84%) |
Mar 20, 2019 | 61.41 | 61.54 | 59.76 | 59.77 | 6,003,765 | -1.73(-2.81%) |
Mar 19, 2019 | 63.27 | 63.34 | 61.47 | 61.49 | 3,621,127 | -1.38(-2.20%) |
Mar 18, 2019 | 62.30 | 63.16 | 62.23 | 62.88 | 3,528,305 | +0.67(+1.08%) |
Mar 15, 2019 | 62.33 | 62.87 | 62.08 | 62.20 | 4,790,587 | -0.28(-0.45%) |
Mar 14, 2019 | 62.42 | 62.77 | 62.18 | 62.49 | 2,018,445 | +0.09(+0.14%) |
Mar 13, 2019 | 61.93 | 62.69 | 61.56 | 62.40 | 3,138,962 | +0.68(+1.11%) |
Mar 12, 2019 | 62.44 | 62.70 | 61.59 | 61.72 | 3,431,974 | -0.54(-0.86%) |
Mar 11, 2019 | 61.95 | 62.55 | 61.70 | 62.25 | 3,606,977 | +0.35(+0.57%) |
Mar 08, 2019 | 61.30 | 61.94 | 61.09 | 61.90 | 3,039,501 | +0.12(+0.19%) |
Mar 07, 2019 | 62.74 | 62.75 | 61.57 | 61.79 | 5,345,608 | -1.38(-2.19%) |
Mar 06, 2019 | 64.35 | 64.45 | 62.93 | 63.17 | 3,262,656 | -1.41(-2.19%) |
Mar 05, 2019 | 64.39 | 64.95 | 63.43 | 64.58 | 4,671,663 | +0.02(+0.03%) |
Mar 04, 2019 | 64.70 | 65.57 | 63.97 | 64.56 | 5,010,982 | -0.06(-0.09%) |