Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.01 | 62.21 | 62.01 | 62.21 | 931 | -0.66(-1.04%) |
May 30, 2019 | 62.41 | 63.00 | 62.41 | 62.86 | 3,366 | +0.04(+0.07%) |
May 29, 2019 | 62.59 | 62.83 | 62.40 | 62.82 | 1,475 | -0.86(-1.35%) |
May 28, 2019 | 63.55 | 63.68 | 63.48 | 63.68 | 1,245 | -0.35(-0.54%) |
May 24, 2019 | 63.86 | 64.02 | 63.86 | 64.02 | 724 | +0.60(+0.94%) |
May 23, 2019 | 63.75 | 63.91 | 63.43 | 63.43 | 1,290 | -1.01(-1.57%) |
May 22, 2019 | 64.05 | 64.44 | 64.05 | 64.44 | 785 | +0.18(+0.28%) |
May 21, 2019 | 63.93 | 64.26 | 63.86 | 64.26 | 3,957 | +0.44(+0.69%) |
May 20, 2019 | 63.55 | 63.82 | 63.55 | 63.82 | 982 | -0.24(-0.38%) |
May 17, 2019 | 62.30 | 64.06 | 62.30 | 64.06 | 4,658 | -0.22(-0.34%) |
May 16, 2019 | 63.49 | 64.38 | 63.49 | 64.28 | 932 | +0.73(+1.15%) |
May 15, 2019 | 62.64 | 63.55 | 62.64 | 63.55 | 1,338 | +0.10(+0.16%) |
May 14, 2019 | 62.87 | 63.45 | 62.87 | 63.45 | 3,552 | +0.45(+0.71%) |
May 13, 2019 | 63.24 | 63.24 | 62.51 | 63.00 | 10,555 | -1.22(-1.90%) |
May 10, 2019 | 63.62 | 64.22 | 63.31 | 64.22 | 1,552 | +0.40(+0.63%) |
May 09, 2019 | 63.41 | 63.82 | 63.34 | 63.82 | 514 | -0.17(-0.27%) |
May 08, 2019 | 63.72 | 64.11 | 63.72 | 63.99 | 2,692 | +0.16(+0.26%) |
May 07, 2019 | 63.76 | 64.13 | 63.54 | 63.82 | 3,234 | -0.89(-1.38%) |
May 06, 2019 | 63.78 | 64.72 | 63.78 | 64.72 | 1,745 | -0.18(-0.28%) |
May 03, 2019 | 64.35 | 64.90 | 64.35 | 64.90 | 1,449 | +0.45(+0.70%) |
May 02, 2019 | 64.45 | 64.45 | 64.45 | 64.45 | 96 | -0.41(-0.63%) |
May 01, 2019 | 64.90 | 65.13 | 64.86 | 64.86 | 717 | -0.49(-0.75%) |
Apr 30, 2019 | 65.02 | 65.35 | 65.02 | 65.35 | 2,400 | +0.17(+0.26%) |
Apr 29, 2019 | 64.55 | 65.27 | 64.50 | 65.18 | 2,084 | +0.58(+0.90%) |
Apr 26, 2019 | 64.46 | 64.60 | 64.21 | 64.60 | 3,312 | -0.00(-0.00%) |
Apr 25, 2019 | 64.61 | 64.66 | 64.25 | 64.60 | 1,346 | -0.38(-0.59%) |
Apr 24, 2019 | 64.80 | 64.98 | 64.53 | 64.98 | 886 | -0.03(-0.04%) |
Apr 23, 2019 | 64.20 | 65.01 | 64.20 | 65.01 | 2,798 | +0.48(+0.74%) |
Apr 22, 2019 | 63.94 | 64.53 | 63.94 | 64.53 | 1,558 | +0.35(+0.55%) |
Apr 18, 2019 | 63.89 | 64.22 | 63.89 | 64.18 | 3,416 | -0.21(-0.32%) |
Apr 17, 2019 | 64.34 | 64.47 | 64.34 | 64.38 | 637 | -0.20(-0.31%) |
Apr 16, 2019 | 64.58 | 64.65 | 64.55 | 64.58 | 1,435 | -0.20(-0.30%) |
Apr 15, 2019 | 64.55 | 64.80 | 64.39 | 64.78 | 2,786 | +0.30(+0.46%) |
Apr 12, 2019 | 64.08 | 64.66 | 64.08 | 64.48 | 6,211 | +0.40(+0.62%) |
Apr 11, 2019 | 63.98 | 64.19 | 63.48 | 64.08 | 6,028 | +0.12(+0.18%) |
Apr 10, 2019 | 63.77 | 64.05 | 63.77 | 63.97 | 967 | -0.02(-0.02%) |
Apr 09, 2019 | 63.75 | 64.03 | 63.75 | 63.98 | 1,270 | -0.30(-0.47%) |
Apr 08, 2019 | 64.02 | 64.29 | 64.02 | 64.29 | 2,114 | +0.03(+0.04%) |
Apr 05, 2019 | 64.29 | 64.29 | 63.58 | 64.26 | 4,347 | +0.35(+0.55%) |
Apr 04, 2019 | 63.02 | 63.90 | 62.91 | 63.90 | 3,069 | +0.26(+0.40%) |
Apr 03, 2019 | 63.61 | 63.75 | 63.61 | 63.65 | 1,146 | +0.21(+0.34%) |
Apr 02, 2019 | 63.52 | 63.76 | 63.38 | 63.44 | 1,924 | -0.36(-0.57%) |
Apr 01, 2019 | 63.41 | 63.87 | 63.40 | 63.80 | 3,469 | +0.49(+0.77%) |
Mar 29, 2019 | 63.01 | 63.31 | 63.01 | 63.31 | 1,656 | +0.48(+0.77%) |
Mar 28, 2019 | 63.11 | 63.11 | 62.43 | 62.83 | 2,494 | +0.14(+0.23%) |
Mar 27, 2019 | 62.27 | 62.79 | 62.27 | 62.69 | 853 | -0.02(-0.04%) |
Mar 26, 2019 | 62.89 | 63.07 | 62.71 | 62.71 | 2,234 | +0.07(+0.11%) |
Mar 25, 2019 | 62.58 | 62.89 | 62.27 | 62.64 | 7,093 | -0.35(-0.55%) |
Mar 22, 2019 | 62.66 | 62.99 | 62.66 | 62.99 | 1,138 | -0.80(-1.25%) |
Mar 21, 2019 | 63.20 | 63.96 | 63.20 | 63.79 | 3,573 | +0.01(+0.01%) |
Mar 20, 2019 | 62.87 | 63.80 | 62.87 | 63.78 | 3,978 | -0.39(-0.60%) |
Mar 19, 2019 | 64.05 | 64.16 | 63.82 | 64.16 | 3,522 | +0.12(+0.18%) |
Mar 18, 2019 | 63.48 | 64.05 | 63.40 | 64.05 | 4,699 | +0.48(+0.76%) |
Mar 15, 2019 | 63.12 | 63.56 | 63.12 | 63.56 | 828 | +0.19(+0.30%) |
Mar 14, 2019 | 63.16 | 63.49 | 62.93 | 63.37 | 4,292 | +0.30(+0.48%) |
Mar 13, 2019 | 62.83 | 63.50 | 62.83 | 63.07 | 6,091 | +0.29(+0.45%) |
Mar 12, 2019 | 62.55 | 62.84 | 62.36 | 62.78 | 6,577 | +0.06(+0.09%) |
Mar 11, 2019 | 61.83 | 62.75 | 61.82 | 62.73 | 4,176 | +0.80(+1.29%) |
Mar 08, 2019 | 61.32 | 61.93 | 61.32 | 61.93 | 1,138 | -0.18(-0.29%) |
Mar 07, 2019 | 62.29 | 62.33 | 61.71 | 62.11 | 9,556 | -0.38(-0.61%) |
Mar 06, 2019 | 62.82 | 62.82 | 62.24 | 62.49 | 4,142 | -0.39(-0.63%) |
Mar 05, 2019 | 62.93 | 63.27 | 62.59 | 62.88 | 2,191 | -0.06(-0.10%) |
Mar 04, 2019 | 63.27 | 63.51 | 62.71 | 62.94 | 6,920 | -0.22(-0.35%) |