Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.69 | 61.18 | 60.48 | 60.94 | 59,900 | -0.01(-0.02%) |
May 30, 2019 | 61.33 | 61.34 | 60.77 | 60.95 | 45,917 | -0.18(-0.29%) |
May 29, 2019 | 60.77 | 61.21 | 60.42 | 61.13 | 65,682 | +0.04(+0.06%) |
May 28, 2019 | 61.16 | 61.83 | 61.06 | 61.09 | 89,336 | -0.17(-0.27%) |
May 24, 2019 | 61.01 | 61.62 | 61.01 | 61.26 | 34,041 | +0.26(+0.42%) |
May 23, 2019 | 60.51 | 61.18 | 60.44 | 61.00 | 47,165 | -0.14(-0.23%) |
May 22, 2019 | 60.97 | 61.30 | 60.80 | 61.14 | 61,477 | -0.15(-0.24%) |
May 21, 2019 | 60.53 | 61.34 | 60.53 | 61.29 | 55,609 | +0.90(+1.49%) |
May 20, 2019 | 60.95 | 60.97 | 59.98 | 60.39 | 60,888 | -0.79(-1.29%) |
May 17, 2019 | 60.51 | 61.32 | 60.51 | 61.18 | 67,881 | +0.13(+0.21%) |
May 16, 2019 | 60.37 | 61.51 | 60.37 | 61.05 | 76,614 | +0.54(+0.90%) |
May 15, 2019 | 60.15 | 60.65 | 59.82 | 60.51 | 100,929 | +0.16(+0.26%) |
May 14, 2019 | 60.47 | 60.58 | 60.07 | 60.35 | 97,673 | +0.09(+0.15%) |
May 13, 2019 | 60.40 | 60.40 | 59.67 | 60.26 | 180,366 | -0.55(-0.91%) |
May 10, 2019 | 60.00 | 61.05 | 60.00 | 60.81 | 153,944 | +0.43(+0.70%) |
May 09, 2019 | 62.22 | 62.22 | 60.19 | 60.39 | 181,825 | -1.69(-2.73%) |
May 08, 2019 | 62.24 | 62.47 | 61.55 | 62.08 | 107,905 | +0.43(+0.69%) |
May 07, 2019 | 61.56 | 62.27 | 61.30 | 61.66 | 177,832 | -0.69(-1.11%) |
May 06, 2019 | 60.93 | 62.48 | 60.93 | 62.35 | 81,265 | -0.13(-0.21%) |
May 03, 2019 | 61.60 | 62.63 | 60.72 | 62.48 | 65,456 | +1.38(+2.25%) |
May 02, 2019 | 61.08 | 61.54 | 59.89 | 61.10 | 68,066 | -0.93(-1.50%) |
May 01, 2019 | 63.54 | 63.54 | 61.79 | 62.03 | 70,644 | -1.70(-2.67%) |
Apr 30, 2019 | 64.77 | 64.77 | 63.27 | 63.73 | 57,674 | -0.69(-1.08%) |
Apr 29, 2019 | 66.17 | 66.17 | 63.51 | 64.43 | 98,504 | -1.73(-2.62%) |
Apr 26, 2019 | 66.32 | 67.49 | 65.59 | 66.16 | 327,990 | -2.50(-3.65%) |
Apr 25, 2019 | 63.06 | 68.91 | 63.06 | 68.66 | 65,929 | +0.35(+0.51%) |
Apr 24, 2019 | 68.44 | 68.59 | 67.49 | 68.32 | 41,524 | -0.42(-0.60%) |
Apr 23, 2019 | 68.55 | 69.01 | 68.20 | 68.73 | 26,794 | +0.51(+0.75%) |
Apr 22, 2019 | 67.98 | 68.71 | 67.96 | 68.22 | 31,361 | -0.12(-0.17%) |
Apr 18, 2019 | 68.16 | 68.74 | 67.93 | 68.34 | 31,516 | +0.04(+0.06%) |
Apr 17, 2019 | 68.32 | 68.58 | 68.23 | 68.30 | 44,530 | +0.05(+0.07%) |
Apr 16, 2019 | 68.57 | 69.30 | 68.13 | 68.25 | 41,493 | -0.32(-0.46%) |
Apr 15, 2019 | 68.63 | 68.72 | 68.34 | 68.57 | 34,812 | +0.16(+0.23%) |
Apr 12, 2019 | 68.60 | 68.80 | 67.74 | 68.41 | 30,304 | +0.47(+0.68%) |
Apr 11, 2019 | 68.79 | 68.79 | 67.50 | 67.94 | 34,588 | -0.81(-1.18%) |
Apr 10, 2019 | 66.99 | 68.84 | 66.31 | 68.75 | 54,206 | +2.21(+3.32%) |
Apr 09, 2019 | 66.55 | 66.61 | 65.74 | 66.55 | 40,909 | +0.01(+0.01%) |
Apr 08, 2019 | 66.94 | 66.94 | 65.61 | 66.54 | 30,285 | -0.02(-0.03%) |
Apr 05, 2019 | 67.18 | 67.51 | 66.18 | 66.56 | 34,748 | -0.48(-0.71%) |
Apr 04, 2019 | 67.79 | 67.91 | 66.98 | 67.03 | 24,953 | -0.90(-1.33%) |
Apr 03, 2019 | 67.72 | 68.20 | 67.72 | 67.93 | 29,615 | +0.78(+1.16%) |
Apr 02, 2019 | 68.17 | 68.23 | 66.56 | 67.15 | 50,259 | -0.71(-1.05%) |
Apr 01, 2019 | 67.41 | 67.86 | 67.17 | 67.86 | 60,587 | +1.77(+2.68%) |
Mar 29, 2019 | 66.07 | 66.24 | 65.39 | 66.09 | 63,537 | +0.75(+1.15%) |
Mar 28, 2019 | 65.02 | 65.69 | 65.02 | 65.34 | 70,567 | +0.53(+0.82%) |
Mar 27, 2019 | 63.84 | 65.02 | 63.75 | 64.80 | 103,616 | +0.86(+1.35%) |
Mar 26, 2019 | 63.11 | 64.12 | 62.51 | 63.94 | 126,178 | +1.02(+1.62%) |
Mar 25, 2019 | 63.15 | 63.45 | 62.24 | 62.92 | 77,714 | -0.56(-0.89%) |
Mar 22, 2019 | 64.54 | 64.54 | 63.41 | 63.49 | 34,647 | -1.51(-2.33%) |
Mar 21, 2019 | 63.78 | 65.25 | 63.57 | 65.00 | 46,237 | +0.78(+1.22%) |
Mar 20, 2019 | 64.03 | 64.81 | 63.73 | 64.22 | 74,082 | -0.20(-0.31%) |
Mar 19, 2019 | 64.85 | 64.99 | 64.04 | 64.42 | 86,037 | +0.00(+0.00%) |
Mar 18, 2019 | 64.37 | 65.14 | 64.06 | 64.42 | 63,748 | -0.09(-0.14%) |
Mar 15, 2019 | 63.86 | 65.53 | 63.86 | 64.51 | 36,566 | -0.39(-0.59%) |
Mar 14, 2019 | 63.36 | 65.17 | 63.36 | 64.89 | 62,301 | +1.04(+1.63%) |
Mar 13, 2019 | 65.32 | 65.43 | 63.76 | 63.85 | 44,836 | -1.46(-2.23%) |
Mar 12, 2019 | 65.94 | 65.94 | 64.42 | 65.31 | 77,538 | -0.25(-0.38%) |
Mar 11, 2019 | 65.08 | 65.82 | 65.08 | 65.56 | 73,906 | +0.64(+0.99%) |
Mar 08, 2019 | 65.16 | 65.20 | 64.52 | 64.91 | 49,597 | -0.61(-0.94%) |
Mar 07, 2019 | 66.88 | 66.88 | 65.18 | 65.53 | 48,688 | -1.16(-1.74%) |
Mar 06, 2019 | 67.52 | 67.52 | 66.51 | 66.68 | 29,230 | -0.79(-1.17%) |
Mar 05, 2019 | 67.61 | 67.81 | 66.96 | 67.48 | 42,240 | +0.07(+0.10%) |
Mar 04, 2019 | 68.22 | 68.33 | 66.75 | 67.41 | 36,133 | -0.40(-0.58%) |