Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.95 | 61.17 | 60.86 | 61.17 | 19,100 | -0.26(-0.42%) |
May 30, 2019 | 61.43 | 61.45 | 61.42 | 61.43 | 733 | +0.24(+0.39%) |
May 29, 2019 | 61.33 | 61.33 | 60.93 | 61.19 | 5,435 | -1.39(-2.22%) |
May 28, 2019 | 62.66 | 62.97 | 62.58 | 62.58 | 1,444 | -0.63(-1.00%) |
May 24, 2019 | 63.11 | 63.21 | 63.11 | 63.21 | 100 | +0.72(+1.15%) |
May 23, 2019 | 62.45 | 62.60 | 62.45 | 62.49 | 3,606 | -0.65(-1.03%) |
May 22, 2019 | 62.62 | 63.15 | 62.62 | 63.14 | 2,340 | +0.71(+1.14%) |
May 21, 2019 | 62.22 | 62.43 | 62.22 | 62.43 | 15,504 | +0.73(+1.18%) |
May 20, 2019 | 61.73 | 61.73 | 61.68 | 61.70 | 950 | -0.39(-0.63%) |
May 17, 2019 | 61.70 | 62.09 | 61.70 | 62.09 | 500 | -0.22(-0.35%) |
May 16, 2019 | 62.12 | 62.30 | 62.12 | 62.30 | 1,215 | +0.28(+0.46%) |
May 15, 2019 | 61.16 | 62.02 | 61.16 | 62.02 | 8,762 | -0.16(-0.26%) |
May 14, 2019 | 61.86 | 62.19 | 61.86 | 62.18 | 1,193 | +0.23(+0.36%) |
May 13, 2019 | 62.02 | 62.02 | 61.83 | 61.95 | 900 | -1.68(-2.63%) |
May 10, 2019 | 63.00 | 63.63 | 63.00 | 63.63 | 2,700 | +0.36(+0.57%) |
May 09, 2019 | 62.83 | 63.35 | 62.83 | 63.27 | 6,345 | -0.14(-0.23%) |
May 08, 2019 | 63.35 | 63.41 | 63.35 | 63.41 | 929 | +0.63(+1.01%) |
May 07, 2019 | 63.06 | 63.06 | 62.72 | 62.78 | 1,026 | -0.34(-0.54%) |
May 06, 2019 | 62.47 | 63.12 | 62.12 | 63.12 | 16,411 | -0.31(-0.48%) |
May 03, 2019 | 63.18 | 63.42 | 63.15 | 63.42 | 3,700 | +0.04(+0.07%) |
May 02, 2019 | 63.47 | 63.47 | 63.31 | 63.38 | 16,439 | -0.67(-1.05%) |
May 01, 2019 | 64.62 | 64.62 | 64.02 | 64.05 | 16,872 | -0.24(-0.37%) |
Apr 30, 2019 | 64.25 | 64.36 | 63.99 | 64.29 | 8,338 | -0.07(-0.11%) |
Apr 29, 2019 | 64.04 | 64.55 | 64.04 | 64.36 | 3,464 | +0.45(+0.70%) |
Apr 26, 2019 | 63.84 | 63.92 | 63.84 | 63.91 | 2,900 | +0.76(+1.21%) |
Apr 25, 2019 | 63.18 | 63.18 | 63.12 | 63.14 | 561 | -0.27(-0.42%) |
Apr 24, 2019 | 63.60 | 63.60 | 63.41 | 63.41 | 2,258 | -0.32(-0.50%) |
Apr 23, 2019 | 63.65 | 63.75 | 63.50 | 63.73 | 4,783 | -0.19(-0.29%) |
Apr 22, 2019 | 63.92 | 63.99 | 63.78 | 63.91 | 2,343 | +0.03(+0.05%) |
Apr 18, 2019 | 63.81 | 64.05 | 63.70 | 63.88 | 11,400 | -0.06(-0.09%) |
Apr 17, 2019 | 64.28 | 64.28 | 63.94 | 63.94 | 1,086 | -0.53(-0.82%) |
Apr 16, 2019 | 64.58 | 64.85 | 64.40 | 64.47 | 25,507 | -0.20(-0.31%) |
Apr 15, 2019 | 64.64 | 64.67 | 64.50 | 64.67 | 23,037 | +0.34(+0.54%) |
Apr 12, 2019 | 64.45 | 64.45 | 64.24 | 64.33 | 1,600 | +0.34(+0.52%) |
Apr 11, 2019 | 64.07 | 64.39 | 63.95 | 63.99 | 5,383 | -0.20(-0.31%) |
Apr 10, 2019 | 63.82 | 64.24 | 63.82 | 64.19 | 7,041 | +0.25(+0.39%) |
Apr 09, 2019 | 64.05 | 64.05 | 63.94 | 63.94 | 611 | -0.26(-0.40%) |
Apr 08, 2019 | 64.35 | 64.55 | 64.08 | 64.20 | 8,846 | +0.17(+0.26%) |
Apr 05, 2019 | 64.17 | 64.17 | 63.92 | 64.03 | 1,700 | +0.53(+0.84%) |
Apr 04, 2019 | 63.73 | 63.79 | 63.40 | 63.50 | 23,647 | -0.53(-0.83%) |
Apr 03, 2019 | 64.03 | 64.25 | 63.93 | 64.03 | 29,790 | +0.01(+0.02%) |
Apr 02, 2019 | 63.95 | 64.07 | 63.76 | 64.02 | 4,752 | +0.34(+0.53%) |
Apr 01, 2019 | 63.54 | 63.75 | 63.34 | 63.68 | 27,284 | +0.63(+1.00%) |
Mar 29, 2019 | 62.88 | 63.05 | 62.88 | 63.05 | 2,400 | +0.14(+0.23%) |
Mar 28, 2019 | 62.96 | 62.96 | 62.73 | 62.91 | 3,058 | -0.16(-0.25%) |
Mar 27, 2019 | 62.98 | 63.13 | 62.67 | 63.06 | 9,630 | +0.05(+0.08%) |
Mar 26, 2019 | 63.22 | 63.22 | 62.99 | 63.01 | 3,720 | +0.23(+0.37%) |
Mar 25, 2019 | 62.66 | 62.90 | 62.66 | 62.77 | 6,241 | -0.41(-0.64%) |
Mar 22, 2019 | 63.17 | 63.34 | 63.02 | 63.18 | 16,700 | -0.95(-1.47%) |
Mar 21, 2019 | 64.06 | 64.13 | 64.00 | 64.13 | 5,421 | -0.48(-0.74%) |
Mar 20, 2019 | 64.07 | 64.75 | 64.00 | 64.61 | 7,283 | +0.40(+0.62%) |
Mar 19, 2019 | 63.98 | 64.31 | 63.98 | 64.20 | 3,297 | +0.49(+0.78%) |
Mar 18, 2019 | 63.60 | 63.80 | 63.60 | 63.71 | 29,600 | +0.41(+0.65%) |
Mar 15, 2019 | 63.27 | 63.36 | 63.27 | 63.30 | 12,500 | +0.29(+0.47%) |
Mar 14, 2019 | 62.85 | 63.01 | 62.85 | 63.01 | 704 | +0.35(+0.56%) |
Mar 13, 2019 | 62.29 | 62.66 | 62.24 | 62.66 | 7,910 | +0.53(+0.85%) |
Mar 12, 2019 | 61.95 | 62.12 | 61.95 | 62.12 | 2,945 | +0.52(+0.84%) |
Mar 11, 2019 | 61.34 | 61.66 | 61.33 | 61.61 | 21,830 | +0.18(+0.30%) |
Mar 08, 2019 | 61.35 | 61.44 | 61.35 | 61.43 | 2,800 | +0.24(+0.39%) |
Mar 07, 2019 | 61.94 | 61.94 | 61.19 | 61.19 | 6,149 | -0.88(-1.41%) |
Mar 06, 2019 | 62.31 | 62.31 | 62.06 | 62.06 | 1,803 | -0.46(-0.73%) |
Mar 05, 2019 | 62.31 | 62.53 | 62.31 | 62.52 | 46,154 | +0.24(+0.39%) |
Mar 04, 2019 | 62.43 | 62.43 | 62.10 | 62.28 | 3,161 | +0.13(+0.22%) |