Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.33 | 61.33 | 59.60 | 61.18 | 1,600 | -0.96(-1.54%) |
May 30, 2019 | 62.00 | 62.20 | 60.40 | 62.14 | 1,970 | +0.71(+1.16%) |
May 29, 2019 | 62.28 | 62.28 | 61.43 | 61.43 | 1,133 | -2.01(-3.16%) |
May 28, 2019 | 63.51 | 63.58 | 63.34 | 63.43 | 3,260 | +0.41(+0.66%) |
May 24, 2019 | 63.25 | 63.28 | 62.74 | 63.02 | 2,600 | -0.35(-0.55%) |
May 23, 2019 | 62.60 | 63.57 | 62.60 | 63.37 | 2,298 | -0.15(-0.24%) |
May 22, 2019 | 63.00 | 63.82 | 62.80 | 63.52 | 2,447 | +1.11(+1.78%) |
May 21, 2019 | 62.45 | 62.45 | 62.31 | 62.41 | 17,574 | -0.58(-0.92%) |
May 20, 2019 | 62.99 | 62.99 | 62.99 | 62.99 | 560 | +0.08(+0.12%) |
May 17, 2019 | 61.75 | 62.91 | 61.75 | 62.91 | 1,300 | +0.89(+1.44%) |
May 16, 2019 | 61.99 | 62.26 | 61.00 | 62.02 | 2,099 | -0.15(-0.24%) |
May 15, 2019 | 61.16 | 62.30 | 61.13 | 62.17 | 9,249 | +1.59(+2.62%) |
May 14, 2019 | 60.28 | 60.59 | 60.28 | 60.58 | 5,495 | +0.57(+0.95%) |
May 13, 2019 | 60.04 | 60.39 | 59.99 | 60.01 | 9,320 | -0.24(-0.40%) |
May 10, 2019 | 60.21 | 60.31 | 59.01 | 60.25 | 8,600 | -0.11(-0.18%) |
May 09, 2019 | 59.56 | 60.37 | 59.45 | 60.36 | 6,079 | +1.31(+2.22%) |
May 08, 2019 | 58.92 | 59.13 | 58.85 | 59.05 | 18,877 | +0.37(+0.63%) |
May 07, 2019 | 58.47 | 58.74 | 58.47 | 58.68 | 7,021 | -0.11(-0.18%) |
May 06, 2019 | 57.76 | 58.80 | 57.68 | 58.79 | 2,457 | +0.18(+0.30%) |
May 03, 2019 | 58.82 | 58.98 | 58.43 | 58.61 | 2,600 | -0.07(-0.13%) |
May 02, 2019 | 58.70 | 58.79 | 58.68 | 58.68 | 1,638 | -0.01(-0.01%) |
May 01, 2019 | 58.86 | 59.01 | 58.67 | 58.69 | 5,374 | -0.29(-0.49%) |
Apr 30, 2019 | 57.71 | 59.01 | 57.71 | 58.98 | 5,317 | +0.28(+0.47%) |
Apr 29, 2019 | 60.08 | 60.08 | 58.59 | 58.70 | 1,845 | -0.11(-0.18%) |
Apr 26, 2019 | 58.55 | 58.81 | 58.26 | 58.81 | 1,900 | +0.42(+0.73%) |
Apr 25, 2019 | 58.73 | 58.73 | 58.39 | 58.39 | 1,965 | -0.07(-0.12%) |
Apr 24, 2019 | 58.65 | 58.86 | 58.46 | 58.46 | 2,720 | -0.53(-0.90%) |
Apr 23, 2019 | 59.05 | 59.19 | 58.98 | 58.99 | 4,573 | -0.28(-0.48%) |
Apr 22, 2019 | 59.37 | 59.54 | 59.27 | 59.27 | 1,820 | +0.27(+0.46%) |
Apr 18, 2019 | 58.99 | 59.19 | 58.99 | 59.00 | 3,100 | -0.04(-0.06%) |
Apr 17, 2019 | 60.29 | 60.29 | 58.77 | 59.04 | 3,441 | -1.50(-2.48%) |
Apr 16, 2019 | 60.60 | 60.67 | 60.54 | 60.54 | 1,746 | -0.25(-0.41%) |
Apr 15, 2019 | 61.43 | 61.43 | 60.67 | 60.79 | 2,785 | -0.35(-0.56%) |
Apr 12, 2019 | 60.64 | 61.20 | 60.64 | 61.13 | 4,000 | +0.76(+1.26%) |
Apr 11, 2019 | 60.87 | 61.04 | 60.37 | 60.37 | 2,342 | -0.02(-0.03%) |
Apr 10, 2019 | 60.80 | 60.82 | 60.39 | 60.39 | 2,484 | +0.20(+0.33%) |
Apr 09, 2019 | 60.12 | 60.21 | 60.12 | 60.19 | 935 | +0.04(+0.07%) |
Apr 08, 2019 | 59.60 | 60.22 | 59.60 | 60.15 | 6,413 | +0.24(+0.41%) |
Apr 05, 2019 | 60.00 | 60.11 | 59.64 | 59.91 | 7,900 | +0.10(+0.17%) |
Apr 04, 2019 | 59.65 | 59.80 | 59.45 | 59.80 | 1,697 | +0.30(+0.51%) |
Apr 03, 2019 | 59.37 | 59.50 | 59.30 | 59.50 | 4,224 | +0.30(+0.51%) |
Apr 02, 2019 | 58.60 | 59.20 | 58.37 | 59.20 | 1,701 | +0.22(+0.37%) |
Apr 01, 2019 | 59.15 | 59.15 | 58.48 | 58.98 | 5,629 | -0.20(-0.34%) |
Mar 29, 2019 | 58.91 | 59.18 | 58.78 | 59.18 | 60,800 | +0.93(+1.59%) |
Mar 28, 2019 | 58.18 | 58.25 | 58.18 | 58.25 | 2,740 | +0.73(+1.28%) |
Mar 27, 2019 | 57.23 | 57.67 | 57.13 | 57.52 | 9,781 | +1.26(+2.24%) |
Mar 26, 2019 | 56.10 | 56.40 | 56.10 | 56.26 | 11,756 | +0.11(+0.19%) |
Mar 25, 2019 | 55.59 | 56.17 | 55.59 | 56.16 | 4,171 | +0.86(+1.55%) |
Mar 22, 2019 | 53.36 | 55.30 | 53.36 | 55.30 | 1,500 | +1.22(+2.26%) |
Mar 21, 2019 | 54.03 | 54.38 | 52.99 | 54.08 | 1,894 | -0.41(-0.75%) |
Mar 20, 2019 | 53.42 | 54.60 | 53.42 | 54.49 | 10,618 | +0.09(+0.16%) |
Mar 19, 2019 | 55.40 | 55.40 | 54.40 | 54.40 | 6,853 | -1.12(-2.02%) |
Mar 18, 2019 | 55.51 | 55.52 | 55.34 | 55.52 | 4,081 | +0.09(+0.16%) |
Mar 15, 2019 | 55.63 | 55.65 | 55.43 | 55.43 | 7,700 | -0.49(-0.88%) |
Mar 14, 2019 | 55.96 | 56.03 | 55.87 | 55.92 | 1,461 | -0.20(-0.35%) |
Mar 13, 2019 | 56.11 | 56.12 | 55.95 | 56.12 | 12,120 | +0.13(+0.23%) |
Mar 12, 2019 | 55.96 | 55.99 | 55.69 | 55.99 | 38,996 | +0.00(+0.00%) |
Mar 11, 2019 | 56.36 | 56.36 | 55.99 | 55.99 | 1,024 | +0.01(+0.02%) |
Mar 08, 2019 | 56.68 | 56.68 | 55.84 | 55.98 | 3,400 | -0.46(-0.81%) |
Mar 07, 2019 | 56.68 | 56.83 | 56.44 | 56.44 | 2,759 | -0.69(-1.21%) |
Mar 06, 2019 | 57.16 | 57.16 | 56.75 | 57.13 | 1,247 | +0.05(+0.09%) |
Mar 05, 2019 | 56.89 | 57.08 | 56.83 | 57.08 | 1,807 | +0.03(+0.05%) |
Mar 04, 2019 | 57.36 | 57.36 | 56.95 | 57.05 | 3,859 | -0.41(-0.71%) |