Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.36 | 58.36 | 57.12 | 57.55 | 161,436 | -1.62(-2.73%) |
May 30, 2019 | 61.05 | 61.09 | 58.39 | 59.16 | 96,606 | -1.73(-2.84%) |
May 29, 2019 | 60.31 | 61.01 | 59.57 | 60.89 | 91,398 | +0.12(+0.20%) |
May 28, 2019 | 61.04 | 61.04 | 60.41 | 60.77 | 179,002 | -0.40(-0.66%) |
May 24, 2019 | 60.80 | 61.23 | 60.65 | 61.17 | 80,489 | +0.78(+1.29%) |
May 23, 2019 | 60.95 | 60.95 | 59.88 | 60.40 | 150,026 | -1.21(-1.97%) |
May 22, 2019 | 62.80 | 62.80 | 61.57 | 61.61 | 174,312 | -1.49(-2.37%) |
May 21, 2019 | 63.56 | 63.64 | 63.03 | 63.10 | 145,642 | -0.23(-0.36%) |
May 20, 2019 | 62.93 | 63.88 | 62.63 | 63.33 | 101,927 | -0.02(-0.03%) |
May 17, 2019 | 63.21 | 64.54 | 63.21 | 63.35 | 96,289 | -0.48(-0.75%) |
May 16, 2019 | 63.40 | 64.58 | 63.40 | 63.83 | 117,657 | +0.63(+1.00%) |
May 15, 2019 | 62.93 | 63.50 | 62.34 | 63.20 | 138,528 | -0.37(-0.58%) |
May 14, 2019 | 62.02 | 63.99 | 62.02 | 63.57 | 137,606 | +1.60(+2.58%) |
May 13, 2019 | 63.52 | 63.90 | 61.77 | 61.97 | 183,354 | -2.70(-4.17%) |
May 10, 2019 | 64.17 | 64.75 | 63.65 | 64.67 | 93,312 | +0.28(+0.43%) |
May 09, 2019 | 64.00 | 64.87 | 63.56 | 64.39 | 61,558 | -0.25(-0.39%) |
May 08, 2019 | 65.07 | 65.38 | 64.58 | 64.64 | 117,474 | -0.77(-1.18%) |
May 07, 2019 | 65.28 | 65.59 | 64.75 | 65.41 | 129,725 | -0.56(-0.84%) |
May 06, 2019 | 65.17 | 66.29 | 64.08 | 65.97 | 89,569 | -0.26(-0.39%) |
May 03, 2019 | 65.47 | 66.62 | 65.34 | 66.23 | 168,064 | +0.80(+1.22%) |
May 02, 2019 | 64.88 | 66.00 | 64.31 | 65.43 | 560,453 | +0.54(+0.83%) |
May 01, 2019 | 65.98 | 66.52 | 64.79 | 64.89 | 241,279 | -0.83(-1.27%) |
Apr 30, 2019 | 65.05 | 66.02 | 64.28 | 65.73 | 253,857 | -0.28(-0.42%) |
Apr 29, 2019 | 64.99 | 66.27 | 64.67 | 66.00 | 172,818 | +1.24(+1.92%) |
Apr 26, 2019 | 63.89 | 64.78 | 63.49 | 64.76 | 142,739 | +0.81(+1.26%) |
Apr 25, 2019 | 63.89 | 64.35 | 60.30 | 63.95 | 169,671 | -0.03(-0.04%) |
Apr 24, 2019 | 63.48 | 64.28 | 62.98 | 63.98 | 129,874 | +0.25(+0.40%) |
Apr 23, 2019 | 61.93 | 64.02 | 61.72 | 63.73 | 181,628 | +1.63(+2.63%) |
Apr 22, 2019 | 63.13 | 63.34 | 61.70 | 62.10 | 162,201 | -1.15(-1.81%) |
Apr 18, 2019 | 63.79 | 63.89 | 62.96 | 63.24 | 173,129 | -0.89(-1.40%) |
Apr 17, 2019 | 63.95 | 64.25 | 63.31 | 64.14 | 94,281 | +0.24(+0.38%) |
Apr 16, 2019 | 62.59 | 64.02 | 62.16 | 63.89 | 126,000 | +1.59(+2.55%) |
Apr 15, 2019 | 63.09 | 63.14 | 62.17 | 62.30 | 100,980 | -0.79(-1.25%) |
Apr 12, 2019 | 62.29 | 63.20 | 61.85 | 63.09 | 157,704 | +1.42(+2.30%) |
Apr 11, 2019 | 61.38 | 62.03 | 61.16 | 61.68 | 140,929 | +0.52(+0.85%) |
Apr 10, 2019 | 60.47 | 61.21 | 59.72 | 61.16 | 142,111 | +0.81(+1.34%) |
Apr 09, 2019 | 61.96 | 61.98 | 60.19 | 60.35 | 139,078 | -1.61(-2.59%) |
Apr 08, 2019 | 62.12 | 62.38 | 61.72 | 61.96 | 104,573 | -0.37(-0.60%) |
Apr 05, 2019 | 61.97 | 62.46 | 61.59 | 62.33 | 137,214 | +0.37(+0.60%) |
Apr 04, 2019 | 61.13 | 62.24 | 60.81 | 61.96 | 139,973 | +0.83(+1.36%) |
Apr 03, 2019 | 61.50 | 62.01 | 60.57 | 61.12 | 132,332 | +0.35(+0.57%) |
Apr 02, 2019 | 60.84 | 61.37 | 60.40 | 60.78 | 181,060 | -0.32(-0.53%) |
Apr 01, 2019 | 59.86 | 61.14 | 59.86 | 61.10 | 189,884 | +1.73(+2.91%) |
Mar 29, 2019 | 60.32 | 60.51 | 59.14 | 59.37 | 213,073 | -0.48(-0.80%) |
Mar 28, 2019 | 58.83 | 59.85 | 58.83 | 59.85 | 153,300 | +0.96(+1.62%) |
Mar 27, 2019 | 58.16 | 59.22 | 57.71 | 58.89 | 153,720 | +0.54(+0.92%) |
Mar 26, 2019 | 56.67 | 58.40 | 56.67 | 58.35 | 155,525 | +1.90(+3.37%) |
Mar 25, 2019 | 56.05 | 57.04 | 55.57 | 56.45 | 145,346 | +0.39(+0.70%) |
Mar 22, 2019 | 58.32 | 58.43 | 55.52 | 56.06 | 420,276 | -2.77(-4.71%) |
Mar 21, 2019 | 58.45 | 59.63 | 57.87 | 58.83 | 248,008 | +0.06(+0.10%) |
Mar 20, 2019 | 60.57 | 60.91 | 58.73 | 58.77 | 248,361 | -2.05(-3.37%) |
Mar 19, 2019 | 62.50 | 62.50 | 60.73 | 60.82 | 344,579 | -1.21(-1.95%) |
Mar 18, 2019 | 61.44 | 62.43 | 61.44 | 62.03 | 139,794 | +0.61(+0.99%) |
Mar 15, 2019 | 61.10 | 61.70 | 61.04 | 61.42 | 586,729 | +0.22(+0.35%) |
Mar 14, 2019 | 61.29 | 61.46 | 60.99 | 61.20 | 127,820 | -0.05(-0.09%) |
Mar 13, 2019 | 60.89 | 61.53 | 60.52 | 61.25 | 185,885 | +0.70(+1.16%) |
Mar 12, 2019 | 60.67 | 60.90 | 60.20 | 60.55 | 93,704 | +0.03(+0.06%) |
Mar 11, 2019 | 60.16 | 60.81 | 59.96 | 60.51 | 127,846 | +0.49(+0.81%) |
Mar 08, 2019 | 59.29 | 60.28 | 59.29 | 60.03 | 169,906 | +0.18(+0.30%) |
Mar 07, 2019 | 60.35 | 60.35 | 59.45 | 59.85 | 267,130 | -0.74(-1.22%) |
Mar 06, 2019 | 61.70 | 61.80 | 60.53 | 60.58 | 390,704 | -0.98(-1.59%) |
Mar 05, 2019 | 61.84 | 61.97 | 60.76 | 61.57 | 112,862 | -0.26(-0.42%) |
Mar 04, 2019 | 61.47 | 62.11 | 61.29 | 61.83 | 139,561 | +0.23(+0.38%) |