Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.48 | 57.83 | 56.11 | 57.08 | 56,941 | -1.07(-1.84%) |
May 30, 2019 | 59.04 | 59.34 | 57.31 | 58.15 | 57,035 | -0.78(-1.32%) |
May 29, 2019 | 58.01 | 59.19 | 57.83 | 58.93 | 32,472 | +0.66(+1.13%) |
May 28, 2019 | 59.58 | 59.58 | 57.64 | 58.27 | 61,148 | -1.33(-2.23%) |
May 24, 2019 | 59.10 | 59.62 | 58.37 | 59.59 | 34,164 | +0.87(+1.48%) |
May 23, 2019 | 59.73 | 59.78 | 58.64 | 58.73 | 27,782 | -2.20(-3.61%) |
May 22, 2019 | 62.00 | 62.12 | 60.76 | 60.93 | 20,808 | -1.40(-2.25%) |
May 21, 2019 | 61.44 | 62.67 | 61.19 | 62.33 | 21,556 | +1.33(+2.17%) |
May 20, 2019 | 60.36 | 61.28 | 60.13 | 61.00 | 37,740 | +0.15(+0.25%) |
May 17, 2019 | 60.91 | 61.79 | 60.09 | 60.85 | 34,764 | -0.63(-1.03%) |
May 16, 2019 | 61.35 | 62.46 | 60.90 | 61.49 | 27,587 | +0.33(+0.55%) |
May 15, 2019 | 61.06 | 62.43 | 60.58 | 61.15 | 35,899 | -0.48(-0.78%) |
May 14, 2019 | 60.90 | 62.60 | 60.04 | 61.64 | 43,844 | +0.93(+1.54%) |
May 13, 2019 | 62.42 | 63.45 | 60.25 | 60.70 | 38,523 | -2.98(-4.68%) |
May 10, 2019 | 62.24 | 63.69 | 61.83 | 63.68 | 28,650 | +1.17(+1.87%) |
May 09, 2019 | 64.71 | 64.83 | 61.43 | 62.51 | 67,872 | -2.89(-4.41%) |
May 08, 2019 | 65.27 | 65.77 | 64.28 | 65.40 | 46,925 | -0.03(-0.05%) |
May 07, 2019 | 66.14 | 66.54 | 64.62 | 65.43 | 60,060 | -1.13(-1.70%) |
May 06, 2019 | 66.89 | 67.99 | 65.78 | 66.57 | 72,749 | -0.79(-1.18%) |
May 03, 2019 | 65.17 | 68.39 | 64.73 | 67.36 | 115,800 | +2.29(+3.51%) |
May 02, 2019 | 64.16 | 65.17 | 63.14 | 65.08 | 47,976 | +0.53(+0.83%) |
May 01, 2019 | 63.99 | 64.67 | 63.30 | 64.54 | 47,044 | +0.74(+1.16%) |
Apr 30, 2019 | 65.38 | 65.77 | 63.55 | 63.80 | 80,595 | -1.49(-2.29%) |
Apr 29, 2019 | 64.07 | 65.56 | 64.07 | 65.29 | 60,825 | +1.62(+2.54%) |
Apr 26, 2019 | 62.92 | 63.67 | 62.36 | 63.67 | 30,328 | +0.72(+1.14%) |
Apr 25, 2019 | 63.84 | 63.84 | 62.45 | 62.96 | 32,530 | -0.83(-1.31%) |
Apr 24, 2019 | 63.08 | 64.12 | 62.23 | 63.79 | 34,858 | +0.72(+1.14%) |
Apr 23, 2019 | 61.67 | 63.83 | 61.67 | 63.07 | 60,837 | +1.16(+1.87%) |
Apr 22, 2019 | 62.46 | 62.46 | 61.39 | 61.91 | 34,713 | -0.57(-0.91%) |
Apr 18, 2019 | 64.00 | 64.00 | 62.47 | 62.48 | 28,890 | -1.88(-2.92%) |
Apr 17, 2019 | 64.63 | 64.95 | 63.58 | 64.36 | 25,569 | -0.03(-0.05%) |
Apr 16, 2019 | 63.08 | 64.59 | 62.36 | 64.39 | 33,522 | +1.29(+2.05%) |
Apr 15, 2019 | 63.98 | 64.58 | 62.32 | 63.10 | 57,249 | -0.77(-1.20%) |
Apr 12, 2019 | 64.78 | 65.56 | 63.15 | 63.87 | 34,883 | -0.39(-0.61%) |
Apr 11, 2019 | 63.35 | 64.58 | 63.26 | 64.26 | 32,569 | +1.08(+1.72%) |
Apr 10, 2019 | 62.45 | 63.18 | 61.83 | 63.17 | 73,921 | +1.07(+1.72%) |
Apr 09, 2019 | 63.09 | 63.09 | 61.65 | 62.11 | 50,417 | -0.93(-1.47%) |
Apr 08, 2019 | 63.02 | 63.58 | 62.80 | 63.03 | 45,109 | -0.23(-0.36%) |
Apr 05, 2019 | 62.71 | 63.40 | 61.98 | 63.26 | 53,824 | +0.76(+1.21%) |
Apr 04, 2019 | 61.72 | 62.86 | 61.72 | 62.50 | 32,094 | +0.78(+1.27%) |
Apr 03, 2019 | 61.86 | 62.62 | 60.98 | 61.71 | 46,822 | +0.26(+0.42%) |
Apr 02, 2019 | 62.23 | 62.23 | 60.49 | 61.46 | 92,128 | -0.78(-1.26%) |
Apr 01, 2019 | 60.90 | 62.91 | 60.51 | 62.24 | 50,880 | +1.82(+3.01%) |
Mar 29, 2019 | 61.52 | 61.79 | 59.70 | 60.42 | 68,688 | -0.69(-1.13%) |
Mar 28, 2019 | 61.61 | 62.12 | 59.59 | 61.11 | 44,376 | -0.48(-0.79%) |
Mar 27, 2019 | 61.02 | 62.20 | 60.03 | 61.60 | 39,889 | +1.08(+1.78%) |
Mar 26, 2019 | 60.19 | 61.40 | 59.29 | 60.52 | 46,737 | +0.86(+1.44%) |
Mar 25, 2019 | 57.90 | 59.81 | 57.88 | 59.66 | 47,106 | +1.79(+3.10%) |
Mar 22, 2019 | 60.14 | 60.50 | 56.85 | 57.87 | 48,909 | -2.57(-4.25%) |
Mar 21, 2019 | 61.93 | 62.96 | 60.16 | 60.44 | 62,626 | -1.77(-2.84%) |
Mar 20, 2019 | 63.32 | 64.08 | 61.98 | 62.21 | 35,870 | -1.48(-2.33%) |
Mar 19, 2019 | 65.43 | 65.44 | 63.40 | 63.69 | 17,443 | -1.42(-2.18%) |
Mar 18, 2019 | 65.05 | 66.36 | 64.86 | 65.11 | 43,695 | +0.12(+0.18%) |
Mar 15, 2019 | 65.09 | 66.41 | 64.26 | 64.99 | 95,900 | -0.10(-0.15%) |
Mar 14, 2019 | 64.03 | 65.27 | 64.03 | 65.09 | 35,486 | +0.83(+1.30%) |
Mar 13, 2019 | 64.39 | 64.78 | 63.95 | 64.26 | 36,798 | +0.02(+0.04%) |
Mar 12, 2019 | 64.22 | 64.76 | 63.16 | 64.23 | 22,362 | +0.52(+0.82%) |
Mar 11, 2019 | 62.87 | 64.89 | 62.83 | 63.71 | 30,451 | +0.47(+0.75%) |
Mar 08, 2019 | 62.29 | 63.56 | 62.29 | 63.24 | 33,265 | +0.90(+1.45%) |
Mar 07, 2019 | 64.26 | 64.37 | 62.03 | 62.34 | 24,235 | -1.86(-2.90%) |
Mar 06, 2019 | 66.32 | 66.48 | 64.19 | 64.20 | 44,864 | -2.36(-3.55%) |
Mar 05, 2019 | 66.46 | 66.90 | 65.72 | 66.56 | 22,038 | -0.07(-0.11%) |
Mar 04, 2019 | 67.92 | 68.41 | 66.29 | 66.64 | 35,515 | -1.28(-1.89%) |