Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.53 | 60.73 | 60.28 | 60.37 | 36,325 | -0.85(-1.39%) |
May 30, 2019 | 61.43 | 61.74 | 60.93 | 61.22 | 77,118 | -0.08(-0.13%) |
May 29, 2019 | 61.34 | 61.50 | 60.94 | 61.30 | 79,789 | -0.48(-0.78%) |
May 28, 2019 | 62.37 | 62.57 | 61.78 | 61.78 | 23,895 | -0.46(-0.74%) |
May 24, 2019 | 62.19 | 62.38 | 61.98 | 62.24 | 24,535 | +0.42(+0.68%) |
May 23, 2019 | 62.30 | 62.30 | 61.48 | 61.82 | 47,117 | -1.22(-1.94%) |
May 22, 2019 | 63.33 | 63.37 | 62.92 | 63.04 | 33,987 | -0.55(-0.86%) |
May 21, 2019 | 63.11 | 63.67 | 63.11 | 63.59 | 37,506 | +0.87(+1.38%) |
May 20, 2019 | 62.64 | 62.97 | 62.55 | 62.72 | 24,570 | -0.48(-0.76%) |
May 17, 2019 | 63.36 | 64.04 | 63.20 | 63.20 | 23,898 | -0.74(-1.16%) |
May 16, 2019 | 63.48 | 64.32 | 63.48 | 63.95 | 23,143 | +0.62(+0.98%) |
May 15, 2019 | 62.72 | 63.47 | 62.63 | 63.32 | 23,664 | +0.17(+0.27%) |
May 14, 2019 | 62.57 | 63.41 | 62.57 | 63.15 | 21,259 | +0.85(+1.36%) |
May 13, 2019 | 63.18 | 63.18 | 62.15 | 62.31 | 41,842 | -2.17(-3.37%) |
May 10, 2019 | 64.03 | 64.59 | 63.33 | 64.48 | 23,367 | +0.08(+0.12%) |
May 09, 2019 | 63.79 | 64.49 | 63.42 | 64.41 | 37,001 | -0.04(-0.06%) |
May 08, 2019 | 64.68 | 64.91 | 64.45 | 64.45 | 22,710 | -0.26(-0.41%) |
May 07, 2019 | 65.29 | 65.58 | 64.25 | 64.71 | 37,873 | -1.32(-2.00%) |
May 06, 2019 | 65.15 | 66.07 | 65.15 | 66.03 | 22,524 | -0.13(-0.20%) |
May 03, 2019 | 65.43 | 66.16 | 65.43 | 66.16 | 18,375 | +1.12(+1.72%) |
May 02, 2019 | 65.06 | 65.33 | 64.50 | 65.05 | 27,266 | -0.08(-0.12%) |
May 01, 2019 | 66.09 | 66.09 | 65.12 | 65.12 | 73,570 | -0.65(-0.99%) |
Apr 30, 2019 | 65.98 | 66.02 | 65.28 | 65.77 | 40,675 | -0.07(-0.10%) |
Apr 29, 2019 | 65.88 | 66.03 | 65.66 | 65.84 | 22,423 | +0.22(+0.34%) |
Apr 26, 2019 | 65.07 | 65.62 | 64.98 | 65.62 | 19,118 | +0.61(+0.95%) |
Apr 25, 2019 | 65.44 | 65.44 | 64.76 | 65.00 | 22,982 | -0.56(-0.85%) |
Apr 24, 2019 | 65.42 | 65.76 | 65.41 | 65.56 | 23,174 | +0.11(+0.17%) |
Apr 23, 2019 | 64.66 | 65.47 | 64.62 | 65.45 | 23,802 | +0.95(+1.48%) |
Apr 22, 2019 | 64.64 | 64.64 | 64.30 | 64.49 | 29,974 | -0.20(-0.31%) |
Apr 18, 2019 | 64.73 | 64.78 | 64.32 | 64.69 | 28,146 | -0.02(-0.03%) |
Apr 17, 2019 | 65.50 | 65.50 | 64.52 | 64.71 | 23,460 | -0.49(-0.75%) |
Apr 16, 2019 | 65.30 | 65.32 | 65.09 | 65.19 | 26,266 | +0.06(+0.10%) |
Apr 15, 2019 | 65.28 | 65.28 | 64.95 | 65.13 | 37,905 | -0.17(-0.26%) |
Apr 12, 2019 | 65.35 | 65.41 | 65.05 | 65.30 | 65,003 | +0.39(+0.59%) |
Apr 11, 2019 | 64.77 | 65.03 | 64.76 | 64.92 | 24,088 | +0.16(+0.25%) |
Apr 10, 2019 | 64.25 | 64.85 | 64.22 | 64.76 | 19,849 | +0.63(+0.98%) |
Apr 09, 2019 | 64.67 | 64.67 | 64.08 | 64.13 | 36,145 | -0.79(-1.22%) |
Apr 08, 2019 | 64.75 | 64.92 | 64.55 | 64.92 | 23,849 | -0.05(-0.07%) |
Apr 05, 2019 | 64.54 | 64.96 | 64.54 | 64.96 | 49,283 | +0.60(+0.94%) |
Apr 04, 2019 | 64.32 | 64.49 | 64.11 | 64.36 | 23,971 | +0.11(+0.18%) |
Apr 03, 2019 | 64.23 | 64.46 | 64.08 | 64.25 | 28,071 | +0.38(+0.59%) |
Apr 02, 2019 | 63.87 | 63.89 | 63.55 | 63.87 | 28,149 | -0.10(-0.16%) |
Apr 01, 2019 | 63.48 | 63.99 | 63.48 | 63.97 | 38,656 | +0.86(+1.36%) |
Mar 29, 2019 | 63.16 | 63.31 | 62.96 | 63.12 | 72,969 | +0.25(+0.40%) |
Mar 28, 2019 | 62.29 | 62.86 | 62.28 | 62.86 | 34,606 | +0.59(+0.95%) |
Mar 27, 2019 | 62.43 | 62.67 | 61.76 | 62.27 | 42,341 | -0.18(-0.29%) |
Mar 26, 2019 | 62.29 | 62.67 | 62.00 | 62.45 | 29,437 | +0.62(+1.01%) |
Mar 25, 2019 | 61.77 | 62.22 | 61.32 | 61.83 | 44,306 | +0.07(+0.11%) |
Mar 22, 2019 | 63.49 | 63.49 | 61.76 | 61.76 | 26,022 | -1.99(-3.12%) |
Mar 21, 2019 | 62.79 | 63.97 | 62.79 | 63.75 | 23,491 | +0.79(+1.26%) |
Mar 20, 2019 | 63.47 | 63.59 | 62.66 | 62.95 | 41,175 | -0.50(-0.80%) |
Mar 19, 2019 | 64.03 | 64.03 | 63.34 | 63.46 | 32,854 | -0.33(-0.52%) |
Mar 18, 2019 | 63.46 | 63.94 | 63.39 | 63.79 | 33,865 | +0.39(+0.61%) |
Mar 15, 2019 | 63.46 | 63.74 | 63.34 | 63.40 | 36,776 | +0.06(+0.09%) |
Mar 14, 2019 | 63.34 | 63.44 | 63.20 | 63.35 | 26,986 | -0.01(-0.01%) |
Mar 13, 2019 | 63.35 | 63.69 | 63.35 | 63.36 | 29,284 | +0.17(+0.27%) |
Mar 12, 2019 | 63.09 | 63.34 | 62.96 | 63.19 | 19,449 | +0.18(+0.28%) |
Mar 11, 2019 | 62.26 | 63.04 | 62.26 | 63.01 | 22,384 | +0.83(+1.34%) |
Mar 08, 2019 | 61.78 | 62.18 | 61.76 | 62.18 | 27,741 | -0.12(-0.20%) |
Mar 07, 2019 | 62.89 | 62.89 | 62.13 | 62.30 | 49,504 | -0.55(-0.87%) |
Mar 06, 2019 | 63.76 | 63.76 | 62.83 | 62.85 | 35,660 | -0.92(-1.45%) |
Mar 05, 2019 | 63.97 | 64.11 | 63.70 | 63.77 | 56,681 | -0.23(-0.35%) |
Mar 04, 2019 | 64.63 | 64.63 | 63.47 | 64.00 | 68,670 | -0.48(-0.74%) |