Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.11 | 60.16 | 59.91 | 59.91 | 6,029 | -0.63(-1.04%) |
May 30, 2019 | 60.54 | 60.54 | 60.54 | 60.54 | 227 | +0.36(+0.60%) |
May 29, 2019 | 59.78 | 60.18 | 59.72 | 60.18 | 641 | -0.11(-0.18%) |
May 28, 2019 | 60.67 | 60.80 | 60.18 | 60.28 | 2,356 | -0.29(-0.48%) |
May 24, 2019 | 60.88 | 60.88 | 60.58 | 60.58 | 1,226 | -0.73(-1.19%) |
May 23, 2019 | 61.30 | 61.30 | 61.30 | 457 | +0.00(+0.00%) | |
May 22, 2019 | 61.29 | 61.38 | 61.29 | 61.30 | 1,494 | -0.17(-0.27%) |
May 21, 2019 | 61.17 | 61.48 | 61.17 | 61.47 | 3,141 | +1.04(+1.73%) |
May 20, 2019 | 60.70 | 60.70 | 60.38 | 60.43 | 1,518 | -0.69(-1.14%) |
May 17, 2019 | 61.68 | 61.68 | 61.12 | 61.12 | 919 | -0.83(-1.34%) |
May 16, 2019 | 61.95 | 62.10 | 61.86 | 61.95 | 2,951 | +0.66(+1.07%) |
May 15, 2019 | 61.11 | 61.34 | 61.11 | 61.30 | 1,490 | +0.20(+0.34%) |
May 14, 2019 | 60.72 | 61.22 | 60.43 | 61.09 | 4,400 | -0.76(-1.22%) |
May 13, 2019 | 61.85 | 61.85 | 61.85 | 160 | +0.00(+0.00%) | |
May 10, 2019 | 60.80 | 62.01 | 60.59 | 61.85 | 4,803 | +0.11(+0.18%) |
May 09, 2019 | 60.90 | 61.74 | 60.90 | 61.74 | 2,010 | -0.06(-0.10%) |
May 08, 2019 | 61.59 | 61.99 | 61.54 | 61.80 | 9,086 | +0.21(+0.33%) |
May 07, 2019 | 62.14 | 62.14 | 61.34 | 61.59 | 8,079 | -1.20(-1.90%) |
May 06, 2019 | 61.83 | 62.79 | 61.83 | 62.79 | 1,804 | -0.04(-0.06%) |
May 03, 2019 | 62.42 | 62.83 | 62.42 | 62.83 | 1,839 | +0.82(+1.33%) |
May 02, 2019 | 61.55 | 62.01 | 61.41 | 62.01 | 3,949 | +0.04(+0.06%) |
May 01, 2019 | 62.40 | 62.40 | 61.97 | 61.97 | 5,114 | -0.15(-0.23%) |
Apr 30, 2019 | 62.25 | 62.34 | 62.11 | 62.11 | 1,414 | -0.42(-0.68%) |
Apr 29, 2019 | 62.66 | 62.66 | 62.41 | 62.54 | 2,467 | +0.10(+0.16%) |
Apr 26, 2019 | 61.89 | 62.44 | 61.89 | 62.44 | 16,147 | +0.42(+0.68%) |
Apr 25, 2019 | 62.38 | 62.38 | 61.92 | 62.01 | 10,174 | -0.52(-0.84%) |
Apr 24, 2019 | 62.73 | 62.80 | 62.53 | 62.54 | 8,853 | +0.01(+0.01%) |
Apr 23, 2019 | 61.66 | 62.53 | 61.66 | 62.53 | 4,442 | +0.86(+1.39%) |
Apr 22, 2019 | 61.48 | 61.69 | 61.48 | 61.67 | 2,245 | +0.06(+0.09%) |
Apr 18, 2019 | 61.50 | 61.64 | 61.41 | 61.61 | 2,452 | +0.41(+0.67%) |
Apr 17, 2019 | 61.74 | 61.74 | 61.17 | 61.20 | 19,582 | -0.51(-0.82%) |
Apr 16, 2019 | 61.83 | 61.96 | 61.67 | 61.71 | 3,445 | -0.05(-0.08%) |
Apr 15, 2019 | 61.91 | 61.93 | 61.74 | 61.76 | 4,753 | +0.17(+0.27%) |
Apr 12, 2019 | 61.72 | 61.72 | 61.51 | 61.60 | 3,372 | +0.43(+0.70%) |
Apr 11, 2019 | 61.07 | 61.22 | 61.07 | 61.17 | 2,198 | +0.08(+0.13%) |
Apr 10, 2019 | 60.70 | 61.09 | 60.70 | 61.09 | 2,689 | +0.55(+0.91%) |
Apr 09, 2019 | 60.78 | 60.88 | 60.54 | 60.54 | 1,401 | -0.56(-0.91%) |
Apr 08, 2019 | 60.75 | 61.10 | 60.75 | 61.10 | 3,786 | +0.03(+0.05%) |
Apr 05, 2019 | 61.25 | 61.35 | 61.03 | 61.07 | 11,548 | +0.22(+0.35%) |
Apr 04, 2019 | 61.17 | 61.25 | 60.71 | 60.85 | 2,289 | -0.03(-0.05%) |
Apr 03, 2019 | 61.13 | 61.23 | 60.86 | 60.88 | 7,634 | +0.14(+0.23%) |
Apr 02, 2019 | 60.95 | 60.95 | 60.61 | 60.74 | 1,214 | -0.13(-0.21%) |
Apr 01, 2019 | 60.65 | 60.87 | 60.40 | 60.87 | 3,682 | +1.11(+1.85%) |
Mar 29, 2019 | 59.77 | 59.87 | 59.62 | 59.76 | 3,577 | +0.31(+0.53%) |
Mar 28, 2019 | 59.07 | 59.45 | 59.05 | 59.45 | 2,707 | +0.78(+1.33%) |
Mar 27, 2019 | 59.04 | 59.04 | 58.21 | 58.67 | 4,638 | -0.16(-0.27%) |
Mar 26, 2019 | 58.97 | 59.11 | 58.65 | 58.83 | 4,135 | +0.41(+0.70%) |
Mar 25, 2019 | 58.61 | 58.61 | 58.23 | 58.41 | 2,211 | +0.17(+0.29%) |
Mar 22, 2019 | 58.54 | 58.74 | 58.25 | 58.25 | 2,044 | -1.61(-2.69%) |
Mar 21, 2019 | 59.46 | 59.86 | 59.46 | 59.86 | 2,258 | +0.92(+1.57%) |
Mar 20, 2019 | 58.84 | 59.04 | 58.72 | 58.93 | 1,623 | -0.01(-0.02%) |
Mar 19, 2019 | 59.50 | 59.50 | 58.94 | 58.94 | 3,595 | -0.29(-0.50%) |
Mar 18, 2019 | 58.75 | 59.24 | 58.75 | 59.24 | 1,449 | +0.71(+1.22%) |
Mar 15, 2019 | 58.61 | 58.91 | 58.52 | 58.52 | 2,759 | +0.05(+0.08%) |
Mar 14, 2019 | 58.56 | 58.58 | 58.47 | 58.47 | 1,230 | -0.15(-0.25%) |
Mar 13, 2019 | 58.45 | 58.94 | 58.45 | 58.62 | 3,050 | +0.28(+0.47%) |
Mar 12, 2019 | 58.34 | 58.47 | 58.34 | 58.34 | 2,114 | +0.01(+0.01%) |
Mar 11, 2019 | 57.86 | 58.37 | 57.86 | 58.34 | 3,500 | +0.75(+1.30%) |
Mar 08, 2019 | 57.43 | 57.59 | 57.35 | 57.59 | 1,022 | -0.23(-0.39%) |
Mar 07, 2019 | 57.68 | 57.82 | 57.56 | 57.82 | 697 | -0.23(-0.39%) |
Mar 06, 2019 | 58.39 | 58.39 | 58.04 | 58.04 | 2,898 | -0.55(-0.94%) |
Mar 05, 2019 | 58.93 | 58.95 | 58.58 | 58.59 | 1,849 | -0.22(-0.37%) |
Mar 04, 2019 | 59.56 | 59.73 | 58.69 | 58.81 | 3,616 | -0.65(-1.10%) |