Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.80 | 60.60 | 59.72 | 60.26 | 210,975 | -0.20(-0.32%) |
May 30, 2019 | 60.55 | 60.65 | 60.04 | 60.46 | 263,577 | +0.15(+0.25%) |
May 29, 2019 | 60.67 | 60.90 | 60.05 | 60.31 | 162,761 | -0.78(-1.28%) |
May 28, 2019 | 61.93 | 62.05 | 61.05 | 61.09 | 194,893 | -0.71(-1.15%) |
May 24, 2019 | 61.89 | 62.41 | 61.34 | 61.80 | 155,928 | +0.32(+0.52%) |
May 23, 2019 | 62.20 | 62.26 | 60.99 | 61.48 | 157,895 | -1.30(-2.07%) |
May 22, 2019 | 61.61 | 63.04 | 61.61 | 62.78 | 206,742 | +0.97(+1.57%) |
May 21, 2019 | 62.36 | 62.79 | 61.67 | 61.81 | 206,079 | -0.17(-0.27%) |
May 20, 2019 | 62.08 | 62.40 | 61.83 | 61.98 | 121,697 | -0.46(-0.74%) |
May 17, 2019 | 63.00 | 63.47 | 62.41 | 62.44 | 176,149 | -0.95(-1.50%) |
May 16, 2019 | 63.04 | 63.73 | 62.61 | 63.40 | 206,936 | +0.69(+1.11%) |
May 15, 2019 | 62.07 | 62.92 | 62.07 | 62.70 | 190,892 | +0.12(+0.20%) |
May 14, 2019 | 61.87 | 62.82 | 61.46 | 62.58 | 170,611 | +0.79(+1.28%) |
May 13, 2019 | 62.02 | 62.26 | 61.39 | 61.79 | 215,345 | -1.26(-1.99%) |
May 10, 2019 | 62.73 | 63.04 | 61.76 | 63.04 | 213,559 | +0.31(+0.50%) |
May 09, 2019 | 63.51 | 63.70 | 62.42 | 62.73 | 342,962 | -1.24(-1.93%) |
May 08, 2019 | 63.75 | 64.27 | 63.47 | 63.97 | 296,042 | +0.08(+0.12%) |
May 07, 2019 | 64.08 | 64.50 | 63.37 | 63.89 | 323,306 | -0.76(-1.18%) |
May 06, 2019 | 63.43 | 64.67 | 63.25 | 64.65 | 291,518 | +0.47(+0.73%) |
May 03, 2019 | 63.26 | 64.36 | 63.26 | 64.18 | 412,548 | +1.29(+2.06%) |
May 02, 2019 | 62.55 | 63.57 | 62.12 | 62.89 | 412,637 | +0.44(+0.71%) |
May 01, 2019 | 60.69 | 63.64 | 60.69 | 62.44 | 500,544 | +0.34(+0.54%) |
Apr 30, 2019 | 62.04 | 62.45 | 61.69 | 62.11 | 379,642 | -0.10(-0.16%) |
Apr 29, 2019 | 62.37 | 62.97 | 62.16 | 62.20 | 278,394 | -0.09(-0.14%) |
Apr 26, 2019 | 61.70 | 62.56 | 60.85 | 62.29 | 263,403 | +0.65(+1.05%) |
Apr 25, 2019 | 61.88 | 61.89 | 60.88 | 61.65 | 212,569 | -0.58(-0.93%) |
Apr 24, 2019 | 61.92 | 62.39 | 61.81 | 62.22 | 213,167 | +0.18(+0.29%) |
Apr 23, 2019 | 60.96 | 62.31 | 60.64 | 62.04 | 187,317 | +1.22(+2.01%) |
Apr 22, 2019 | 60.51 | 60.87 | 60.29 | 60.82 | 287,684 | +0.22(+0.37%) |
Apr 18, 2019 | 60.97 | 61.54 | 60.49 | 60.60 | 228,064 | -0.53(-0.87%) |
Apr 17, 2019 | 61.40 | 61.50 | 60.71 | 61.13 | 170,721 | +0.02(+0.03%) |
Apr 16, 2019 | 60.92 | 61.26 | 60.63 | 61.11 | 325,356 | +0.40(+0.66%) |
Apr 15, 2019 | 61.08 | 61.35 | 60.63 | 60.72 | 94,590 | -0.19(-0.32%) |
Apr 12, 2019 | 60.52 | 60.91 | 60.26 | 60.91 | 127,467 | +0.70(+1.16%) |
Apr 11, 2019 | 60.44 | 60.61 | 59.84 | 60.21 | 171,479 | -0.19(-0.32%) |
Apr 10, 2019 | 60.12 | 60.43 | 59.76 | 60.41 | 116,413 | +0.41(+0.68%) |
Apr 09, 2019 | 60.61 | 60.85 | 59.83 | 60.00 | 189,386 | -0.89(-1.47%) |
Apr 08, 2019 | 60.53 | 60.91 | 60.27 | 60.89 | 107,316 | +0.12(+0.20%) |
Apr 05, 2019 | 60.63 | 60.92 | 60.18 | 60.77 | 444,048 | +0.36(+0.60%) |
Apr 04, 2019 | 60.48 | 61.04 | 60.17 | 60.41 | 359,178 | +0.05(+0.09%) |
Apr 03, 2019 | 61.16 | 61.22 | 60.31 | 60.35 | 279,144 | -0.35(-0.57%) |
Apr 02, 2019 | 60.87 | 60.93 | 60.47 | 60.70 | 325,588 | -0.07(-0.12%) |
Apr 01, 2019 | 60.39 | 61.06 | 59.98 | 60.77 | 217,416 | +0.73(+1.21%) |
Mar 29, 2019 | 60.26 | 60.41 | 59.61 | 60.04 | 224,113 | +0.13(+0.22%) |
Mar 28, 2019 | 59.77 | 60.30 | 59.48 | 59.91 | 377,121 | +0.42(+0.70%) |
Mar 27, 2019 | 59.25 | 59.90 | 59.22 | 59.49 | 355,328 | +0.18(+0.30%) |
Mar 26, 2019 | 58.24 | 59.44 | 57.93 | 59.32 | 278,399 | +1.07(+1.84%) |
Mar 25, 2019 | 57.43 | 58.49 | 57.10 | 58.24 | 252,907 | +0.85(+1.48%) |
Mar 22, 2019 | 58.55 | 58.63 | 57.37 | 57.39 | 216,435 | -1.38(-2.35%) |
Mar 21, 2019 | 57.59 | 58.79 | 57.59 | 58.78 | 279,169 | +1.13(+1.97%) |
Mar 20, 2019 | 58.30 | 58.53 | 57.13 | 57.64 | 238,709 | -0.64(-1.09%) |
Mar 19, 2019 | 59.04 | 59.47 | 58.01 | 58.28 | 181,838 | -0.43(-0.74%) |
Mar 18, 2019 | 59.03 | 59.33 | 58.24 | 58.71 | 491,505 | -0.26(-0.44%) |
Mar 15, 2019 | 58.62 | 59.34 | 58.52 | 58.97 | 507,726 | +0.47(+0.80%) |
Mar 14, 2019 | 58.56 | 58.78 | 58.16 | 58.50 | 216,467 | -0.05(-0.09%) |
Mar 13, 2019 | 58.67 | 58.88 | 58.49 | 58.55 | 262,885 | +0.05(+0.09%) |
Mar 12, 2019 | 58.26 | 58.71 | 58.03 | 58.50 | 276,375 | +0.37(+0.64%) |
Mar 11, 2019 | 56.82 | 58.16 | 56.75 | 58.13 | 214,488 | +1.59(+2.80%) |
Mar 08, 2019 | 56.26 | 56.61 | 55.99 | 56.54 | 134,693 | +0.10(+0.17%) |
Mar 07, 2019 | 56.78 | 56.87 | 55.92 | 56.45 | 300,479 | -0.34(-0.59%) |
Mar 06, 2019 | 57.39 | 57.41 | 56.60 | 56.78 | 187,282 | -0.49(-0.85%) |
Mar 05, 2019 | 58.01 | 58.07 | 57.17 | 57.27 | 203,575 | -0.81(-1.39%) |
Mar 04, 2019 | 58.02 | 58.51 | 57.57 | 58.08 | 273,676 | +0.08(+0.14%) |