Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.66 | 63.74 | 63.60 | 63.60 | 200,100 | +0.03(+0.05%) |
May 30, 2019 | 63.49 | 63.57 | 63.38 | 63.57 | 168,560 | +0.06(+0.09%) |
May 29, 2019 | 63.58 | 63.62 | 63.51 | 63.51 | 163,503 | -0.01(-0.02%) |
May 28, 2019 | 63.46 | 63.54 | 63.45 | 63.52 | 660,055 | +0.09(+0.14%) |
May 24, 2019 | 63.44 | 63.44 | 63.40 | 63.43 | 282,700 | -0.02(-0.03%) |
May 23, 2019 | 63.38 | 63.48 | 63.35 | 63.45 | 312,668 | +0.10(+0.16%) |
May 22, 2019 | 63.30 | 63.38 | 63.30 | 63.35 | 211,092 | +0.10(+0.16%) |
May 21, 2019 | 63.35 | 63.38 | 63.25 | 63.25 | 356,207 | -0.11(-0.17%) |
May 20, 2019 | 63.35 | 63.37 | 63.33 | 63.36 | 285,830 | +0.02(+0.03%) |
May 17, 2019 | 63.36 | 63.41 | 63.24 | 63.34 | 208,600 | +0.10(+0.16%) |
May 16, 2019 | 63.29 | 63.29 | 63.24 | 63.24 | 128,636 | -0.05(-0.08%) |
May 15, 2019 | 63.31 | 63.33 | 63.27 | 63.29 | 240,232 | +0.11(+0.17%) |
May 14, 2019 | 63.10 | 63.18 | 63.09 | 63.18 | 161,247 | +0.08(+0.13%) |
May 13, 2019 | 63.08 | 63.16 | 62.99 | 63.10 | 185,461 | +0.19(+0.30%) |
May 10, 2019 | 63.00 | 63.07 | 62.91 | 62.91 | 279,000 | -0.14(-0.22%) |
May 09, 2019 | 63.03 | 63.07 | 62.99 | 63.05 | 148,092 | +0.19(+0.30%) |
May 08, 2019 | 62.95 | 62.97 | 62.86 | 62.86 | 231,921 | -0.07(-0.11%) |
May 07, 2019 | 62.90 | 62.96 | 62.81 | 62.93 | 220,028 | +0.06(+0.10%) |
May 06, 2019 | 62.82 | 62.89 | 62.80 | 62.87 | 128,909 | +0.13(+0.21%) |
May 03, 2019 | 62.71 | 62.79 | 62.71 | 62.74 | 228,600 | +0.05(+0.08%) |
May 02, 2019 | 62.72 | 62.73 | 62.64 | 62.69 | 215,230 | -0.02(-0.03%) |
May 01, 2019 | 62.66 | 62.74 | 62.63 | 62.71 | 384,151 | -0.13(-0.21%) |
Apr 30, 2019 | 62.81 | 62.85 | 62.77 | 62.84 | 269,414 | +0.06(+0.10%) |
Apr 29, 2019 | 62.83 | 62.83 | 62.77 | 62.78 | 160,709 | -0.09(-0.14%) |
Apr 26, 2019 | 62.82 | 62.91 | 62.75 | 62.87 | 142,100 | +0.10(+0.16%) |
Apr 25, 2019 | 62.75 | 62.80 | 62.73 | 62.77 | 151,190 | +0.02(+0.03%) |
Apr 24, 2019 | 62.68 | 62.77 | 62.68 | 62.75 | 215,536 | +0.12(+0.19%) |
Apr 23, 2019 | 62.58 | 62.65 | 62.56 | 62.63 | 172,192 | +0.03(+0.05%) |
Apr 22, 2019 | 62.62 | 62.62 | 62.50 | 62.60 | 312,381 | +0.04(+0.06%) |
Apr 18, 2019 | 62.51 | 62.59 | 62.51 | 62.56 | 197,000 | +0.02(+0.03%) |
Apr 17, 2019 | 62.52 | 62.55 | 62.50 | 62.54 | 229,337 | -0.02(-0.03%) |
Apr 16, 2019 | 62.52 | 62.59 | 62.49 | 62.56 | 138,540 | +0.06(+0.10%) |
Apr 15, 2019 | 62.50 | 62.54 | 62.47 | 62.50 | 288,834 | -0.02(-0.03%) |
Apr 12, 2019 | 62.49 | 62.54 | 62.48 | 62.52 | 250,400 | -0.03(-0.05%) |
Apr 11, 2019 | 62.56 | 62.58 | 62.45 | 62.55 | 192,480 | -0.03(-0.05%) |
Apr 10, 2019 | 62.56 | 62.58 | 62.51 | 62.58 | 187,520 | +0.06(+0.10%) |
Apr 09, 2019 | 62.52 | 62.56 | 62.49 | 62.52 | 250,167 | +0.02(+0.03%) |
Apr 08, 2019 | 62.48 | 62.50 | 62.46 | 62.50 | 162,799 | +0.04(+0.06%) |
Apr 05, 2019 | 62.43 | 62.48 | 62.41 | 62.46 | 270,500 | +0.02(+0.03%) |
Apr 04, 2019 | 62.41 | 62.46 | 62.41 | 62.44 | 152,504 | +0.02(+0.03%) |
Apr 03, 2019 | 62.50 | 62.50 | 62.41 | 62.42 | 178,666 | -0.14(-0.22%) |
Apr 02, 2019 | 62.51 | 62.57 | 62.47 | 62.56 | 267,468 | +0.09(+0.14%) |
Apr 01, 2019 | 62.61 | 62.61 | 62.40 | 62.47 | 417,071 | -0.30(-0.48%) |
Mar 29, 2019 | 62.78 | 62.80 | 62.70 | 62.77 | 235,300 | -0.02(-0.03%) |
Mar 28, 2019 | 62.80 | 62.80 | 62.75 | 62.79 | 145,654 | -0.02(-0.03%) |
Mar 27, 2019 | 62.76 | 62.81 | 62.68 | 62.81 | 222,083 | +0.15(+0.24%) |
Mar 26, 2019 | 62.65 | 62.67 | 62.61 | 62.66 | 176,862 | +0.01(+0.02%) |
Mar 25, 2019 | 62.64 | 62.71 | 62.57 | 62.65 | 313,129 | +0.07(+0.11%) |
Mar 22, 2019 | 62.45 | 62.59 | 62.40 | 62.58 | 404,000 | +0.28(+0.45%) |
Mar 21, 2019 | 62.30 | 62.36 | 62.26 | 62.30 | 449,568 | +0.07(+0.11%) |
Mar 20, 2019 | 62.16 | 62.29 | 62.09 | 62.23 | 350,921 | +0.10(+0.16%) |
Mar 19, 2019 | 62.05 | 62.14 | 62.03 | 62.13 | 193,797 | +0.04(+0.06%) |
Mar 18, 2019 | 62.02 | 62.09 | 62.02 | 62.09 | 177,331 | +0.07(+0.11%) |
Mar 15, 2019 | 61.99 | 62.04 | 61.97 | 62.02 | 196,000 | +0.08(+0.13%) |
Mar 14, 2019 | 61.92 | 61.95 | 61.86 | 61.94 | 179,058 | +0.03(+0.05%) |
Mar 13, 2019 | 61.93 | 61.93 | 61.86 | 61.91 | 133,660 | -0.02(-0.03%) |
Mar 12, 2019 | 61.89 | 61.97 | 61.85 | 61.93 | 252,918 | +0.07(+0.11%) |
Mar 11, 2019 | 61.88 | 61.88 | 61.82 | 61.86 | 305,351 | +0.00(+0.00%) |
Mar 08, 2019 | 61.86 | 61.86 | 61.77 | 61.86 | 323,600 | +0.10(+0.16%) |
Mar 07, 2019 | 61.66 | 61.77 | 61.64 | 61.76 | 290,004 | +0.14(+0.23%) |
Mar 06, 2019 | 61.54 | 61.62 | 61.53 | 61.62 | 229,672 | +0.06(+0.10%) |
Mar 05, 2019 | 61.46 | 61.56 | 61.46 | 61.56 | 445,098 | +0.08(+0.13%) |
Mar 04, 2019 | 61.47 | 61.50 | 61.45 | 61.48 | 259,796 | +0.03(+0.05%) |