Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.25 | 63.59 | 62.19 | 63.49 | 627,078 | +1.14(+1.83%) |
May 30, 2019 | 62.74 | 62.98 | 62.02 | 62.35 | 474,270 | -0.43(-0.69%) |
May 29, 2019 | 63.78 | 64.03 | 62.58 | 62.78 | 445,427 | -1.08(-1.70%) |
May 28, 2019 | 65.11 | 65.12 | 63.82 | 63.87 | 336,799 | -1.11(-1.71%) |
May 24, 2019 | 64.83 | 65.43 | 64.66 | 64.98 | 251,671 | +0.14(+0.22%) |
May 23, 2019 | 64.24 | 64.83 | 63.83 | 64.83 | 359,810 | +0.60(+0.93%) |
May 22, 2019 | 63.73 | 64.31 | 63.55 | 64.23 | 373,772 | +0.56(+0.88%) |
May 21, 2019 | 63.46 | 64.03 | 63.16 | 63.68 | 358,936 | +0.17(+0.28%) |
May 20, 2019 | 63.51 | 63.96 | 63.40 | 63.50 | 318,602 | +0.02(+0.04%) |
May 17, 2019 | 62.87 | 63.69 | 62.87 | 63.48 | 437,334 | +0.37(+0.58%) |
May 16, 2019 | 62.68 | 63.36 | 62.68 | 63.11 | 493,698 | +0.37(+0.59%) |
May 15, 2019 | 62.75 | 63.23 | 62.63 | 62.74 | 413,819 | -0.02(-0.03%) |
May 14, 2019 | 63.16 | 63.48 | 62.68 | 62.75 | 368,612 | -0.51(-0.81%) |
May 13, 2019 | 62.08 | 63.34 | 62.08 | 63.27 | 416,176 | +0.89(+1.42%) |
May 10, 2019 | 61.50 | 62.39 | 61.31 | 62.38 | 379,737 | +0.93(+1.51%) |
May 09, 2019 | 61.50 | 61.74 | 60.98 | 61.46 | 304,192 | +0.32(+0.53%) |
May 08, 2019 | 61.81 | 62.14 | 61.08 | 61.13 | 395,352 | -0.65(-1.06%) |
May 07, 2019 | 61.84 | 62.24 | 61.49 | 61.79 | 496,170 | -0.07(-0.12%) |
May 06, 2019 | 61.87 | 62.00 | 61.41 | 61.86 | 574,302 | +0.21(+0.34%) |
May 03, 2019 | 59.62 | 62.20 | 59.62 | 61.65 | 790,404 | +2.23(+3.75%) |
May 02, 2019 | 59.48 | 60.03 | 59.02 | 59.43 | 411,587 | -0.22(-0.37%) |
May 01, 2019 | 60.16 | 60.25 | 59.39 | 59.65 | 464,127 | -0.57(-0.95%) |
Apr 30, 2019 | 59.49 | 60.30 | 59.34 | 60.22 | 903,336 | +0.82(+1.38%) |
Apr 29, 2019 | 59.59 | 59.86 | 59.14 | 59.40 | 412,822 | -0.32(-0.54%) |
Apr 26, 2019 | 59.91 | 60.30 | 59.66 | 59.73 | 226,658 | +0.07(+0.12%) |
Apr 25, 2019 | 59.28 | 59.85 | 59.07 | 59.65 | 359,844 | +0.09(+0.15%) |
Apr 24, 2019 | 58.89 | 59.78 | 58.89 | 59.56 | 379,906 | +0.67(+1.14%) |
Apr 23, 2019 | 58.68 | 59.12 | 58.54 | 58.89 | 348,040 | +0.28(+0.48%) |
Apr 22, 2019 | 58.86 | 59.11 | 58.31 | 58.61 | 245,826 | -0.42(-0.72%) |
Apr 18, 2019 | 59.19 | 59.64 | 58.93 | 59.03 | 250,339 | -0.15(-0.25%) |
Apr 17, 2019 | 59.53 | 59.53 | 59.01 | 59.18 | 240,918 | -0.40(-0.67%) |
Apr 16, 2019 | 60.25 | 60.44 | 59.42 | 59.58 | 441,018 | -0.60(-1.00%) |
Apr 15, 2019 | 60.42 | 60.64 | 59.92 | 60.18 | 342,415 | -0.17(-0.29%) |
Apr 12, 2019 | 60.09 | 60.41 | 59.87 | 60.35 | 287,672 | +0.03(+0.05%) |
Apr 11, 2019 | 59.87 | 60.33 | 59.70 | 60.32 | 306,427 | +0.51(+0.86%) |
Apr 10, 2019 | 60.35 | 60.62 | 59.68 | 59.81 | 339,842 | -0.27(-0.45%) |
Apr 09, 2019 | 60.14 | 60.40 | 59.80 | 60.08 | 279,426 | -0.05(-0.08%) |
Apr 08, 2019 | 60.88 | 60.91 | 59.95 | 60.13 | 380,982 | -0.98(-1.61%) |
Apr 05, 2019 | 59.98 | 61.13 | 59.88 | 61.12 | 331,167 | +1.20(+2.00%) |
Apr 04, 2019 | 60.35 | 60.64 | 59.62 | 59.92 | 284,991 | -0.31(-0.52%) |
Apr 03, 2019 | 60.30 | 60.53 | 59.59 | 60.23 | 380,028 | -0.01(-0.01%) |
Apr 02, 2019 | 60.71 | 60.71 | 59.93 | 60.24 | 406,722 | -0.35(-0.57%) |
Apr 01, 2019 | 61.36 | 61.36 | 60.25 | 60.59 | 408,798 | -0.72(-1.17%) |
Mar 29, 2019 | 60.83 | 61.40 | 60.56 | 61.31 | 556,496 | +0.53(+0.87%) |
Mar 28, 2019 | 61.54 | 61.88 | 60.54 | 60.78 | 449,370 | -0.79(-1.29%) |
Mar 27, 2019 | 61.57 | 61.89 | 61.26 | 61.57 | 545,765 | +0.05(+0.08%) |
Mar 26, 2019 | 61.02 | 61.66 | 60.90 | 61.52 | 387,681 | +0.62(+1.02%) |
Mar 25, 2019 | 60.42 | 61.06 | 60.02 | 60.90 | 369,717 | +0.59(+0.97%) |
Mar 22, 2019 | 60.21 | 60.78 | 60.21 | 60.31 | 335,396 | +0.18(+0.30%) |
Mar 21, 2019 | 59.06 | 60.29 | 59.05 | 60.13 | 353,828 | +1.04(+1.76%) |
Mar 20, 2019 | 59.43 | 59.89 | 58.98 | 59.09 | 677,838 | -0.38(-0.64%) |
Mar 19, 2019 | 60.20 | 60.25 | 59.31 | 59.47 | 433,398 | -0.74(-1.22%) |
Mar 18, 2019 | 60.43 | 60.64 | 59.91 | 60.21 | 498,421 | -0.23(-0.38%) |
Mar 15, 2019 | 60.16 | 60.76 | 60.08 | 60.44 | 1,725,793 | +0.27(+0.45%) |
Mar 14, 2019 | 60.24 | 60.70 | 59.83 | 60.16 | 325,130 | -0.02(-0.04%) |
Mar 13, 2019 | 60.45 | 60.56 | 60.01 | 60.19 | 541,241 | -0.23(-0.38%) |
Mar 12, 2019 | 60.69 | 60.93 | 60.31 | 60.42 | 506,476 | -0.20(-0.33%) |
Mar 11, 2019 | 60.30 | 60.64 | 60.03 | 60.62 | 449,588 | +0.36(+0.59%) |
Mar 08, 2019 | 60.06 | 60.35 | 59.82 | 60.26 | 405,351 | +0.40(+0.66%) |
Mar 07, 2019 | 59.86 | 60.30 | 59.68 | 59.87 | 375,631 | +0.20(+0.33%) |
Mar 06, 2019 | 59.57 | 60.05 | 59.32 | 59.67 | 349,748 | +0.17(+0.29%) |
Mar 05, 2019 | 59.63 | 59.75 | 59.35 | 59.49 | 417,752 | -0.10(-0.17%) |
Mar 04, 2019 | 59.72 | 60.01 | 58.87 | 59.59 | 451,839 | +0.04(+0.07%) |