Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.50 | 62.56 | 61.34 | 62.21 | 1,454,997 | +0.70(+1.13%) |
May 30, 2019 | 61.62 | 62.12 | 61.37 | 61.51 | 962,385 | +0.05(+0.09%) |
May 29, 2019 | 61.96 | 62.11 | 61.29 | 61.46 | 936,454 | -0.67(-1.09%) |
May 28, 2019 | 62.95 | 63.31 | 62.12 | 62.13 | 1,909,359 | -0.52(-0.83%) |
May 24, 2019 | 62.13 | 63.21 | 62.00 | 62.65 | 1,463,271 | +0.50(+0.81%) |
May 23, 2019 | 61.08 | 62.21 | 61.05 | 62.15 | 1,073,632 | +0.79(+1.29%) |
May 22, 2019 | 60.61 | 61.35 | 60.41 | 61.35 | 873,291 | +0.62(+1.02%) |
May 21, 2019 | 60.32 | 60.84 | 60.16 | 60.73 | 726,204 | +0.64(+1.07%) |
May 20, 2019 | 60.44 | 60.59 | 59.77 | 60.09 | 611,283 | -0.41(-0.68%) |
May 17, 2019 | 60.22 | 60.58 | 60.22 | 60.50 | 631,958 | -0.02(-0.02%) |
May 16, 2019 | 59.69 | 60.62 | 59.69 | 60.52 | 559,869 | +0.58(+0.98%) |
May 15, 2019 | 59.77 | 60.44 | 59.59 | 59.93 | 504,306 | +0.16(+0.26%) |
May 14, 2019 | 59.50 | 59.95 | 59.36 | 59.77 | 967,236 | +0.24(+0.40%) |
May 13, 2019 | 58.85 | 59.70 | 58.85 | 59.53 | 802,589 | +0.23(+0.39%) |
May 10, 2019 | 58.46 | 59.42 | 58.46 | 59.30 | 594,995 | +0.84(+1.44%) |
May 09, 2019 | 58.16 | 58.55 | 57.89 | 58.46 | 590,428 | +0.28(+0.48%) |
May 08, 2019 | 58.30 | 58.82 | 58.15 | 58.18 | 798,115 | -0.05(-0.08%) |
May 07, 2019 | 59.08 | 59.15 | 57.99 | 58.23 | 878,843 | -0.87(-1.47%) |
May 06, 2019 | 58.91 | 59.48 | 58.84 | 59.10 | 738,236 | -0.28(-0.47%) |
May 03, 2019 | 59.16 | 59.58 | 58.86 | 59.38 | 743,377 | -0.05(-0.08%) |
May 02, 2019 | 59.35 | 59.85 | 59.08 | 59.42 | 833,062 | +0.08(+0.14%) |
May 01, 2019 | 59.45 | 59.77 | 58.97 | 59.34 | 903,634 | -0.10(-0.18%) |
Apr 30, 2019 | 58.45 | 59.76 | 58.24 | 59.44 | 1,036,247 | +0.99(+1.69%) |
Apr 29, 2019 | 58.99 | 59.12 | 58.42 | 58.45 | 775,753 | -0.67(-1.14%) |
Apr 26, 2019 | 58.64 | 59.17 | 58.56 | 59.13 | 1,490,892 | +0.57(+0.97%) |
Apr 25, 2019 | 58.31 | 58.72 | 58.03 | 58.56 | 605,246 | +0.01(+0.01%) |
Apr 24, 2019 | 58.04 | 58.83 | 58.04 | 58.55 | 694,912 | +0.69(+1.19%) |
Apr 23, 2019 | 57.42 | 58.00 | 57.15 | 57.86 | 791,240 | +0.66(+1.15%) |
Apr 22, 2019 | 57.33 | 57.48 | 56.84 | 57.20 | 829,101 | -0.28(-0.50%) |
Apr 18, 2019 | 57.03 | 57.65 | 56.90 | 57.49 | 679,728 | +0.56(+0.99%) |
Apr 17, 2019 | 58.00 | 58.01 | 56.83 | 56.93 | 918,191 | -0.88(-1.53%) |
Apr 16, 2019 | 59.40 | 59.40 | 57.74 | 57.81 | 754,624 | -1.57(-2.65%) |
Apr 15, 2019 | 59.55 | 59.77 | 59.06 | 59.38 | 746,549 | -0.10(-0.16%) |
Apr 12, 2019 | 59.02 | 59.48 | 58.71 | 59.48 | 734,838 | +0.38(+0.65%) |
Apr 11, 2019 | 58.81 | 59.19 | 58.64 | 59.10 | 792,129 | +0.37(+0.64%) |
Apr 10, 2019 | 58.35 | 58.81 | 58.21 | 58.72 | 852,325 | +0.62(+1.07%) |
Apr 09, 2019 | 58.36 | 58.53 | 58.02 | 58.10 | 830,353 | -0.28(-0.47%) |
Apr 08, 2019 | 58.60 | 58.64 | 58.12 | 58.38 | 686,228 | -0.30(-0.51%) |
Apr 05, 2019 | 58.51 | 58.75 | 58.39 | 58.68 | 662,781 | +0.10(+0.17%) |
Apr 04, 2019 | 59.01 | 59.02 | 58.27 | 58.58 | 863,682 | -0.45(-0.76%) |
Apr 03, 2019 | 58.85 | 59.33 | 58.52 | 59.03 | 1,437,745 | +0.15(+0.25%) |
Apr 02, 2019 | 58.35 | 58.97 | 58.15 | 58.88 | 1,569,034 | +0.49(+0.83%) |
Apr 01, 2019 | 58.46 | 58.64 | 57.83 | 58.39 | 1,311,204 | -0.31(-0.52%) |
Mar 29, 2019 | 58.60 | 58.81 | 58.33 | 58.70 | 1,556,543 | +0.01(+0.01%) |
Mar 28, 2019 | 58.33 | 58.71 | 58.15 | 58.69 | 1,098,007 | +0.52(+0.89%) |
Mar 27, 2019 | 58.34 | 58.49 | 57.78 | 58.18 | 1,214,466 | -0.16(-0.28%) |
Mar 26, 2019 | 57.69 | 58.38 | 57.66 | 58.34 | 940,934 | +0.70(+1.22%) |
Mar 25, 2019 | 57.41 | 57.75 | 57.21 | 57.64 | 954,323 | +0.12(+0.21%) |
Mar 22, 2019 | 57.61 | 57.88 | 57.29 | 57.52 | 1,526,532 | -0.10(-0.18%) |
Mar 21, 2019 | 56.75 | 57.76 | 56.58 | 57.62 | 1,678,803 | +0.78(+1.38%) |
Mar 20, 2019 | 56.64 | 57.13 | 56.37 | 56.84 | 997,749 | +0.20(+0.35%) |
Mar 19, 2019 | 56.76 | 56.95 | 56.49 | 56.64 | 1,960,781 | -0.07(-0.12%) |
Mar 18, 2019 | 57.04 | 57.48 | 56.39 | 56.70 | 2,239,091 | -0.35(-0.61%) |
Mar 15, 2019 | 57.22 | 57.27 | 56.88 | 57.05 | 6,776,911 | +0.10(+0.18%) |
Mar 14, 2019 | 56.95 | 57.25 | 56.94 | 56.95 | 2,935,152 | +0.20(+0.35%) |
Mar 13, 2019 | 56.81 | 57.27 | 56.73 | 56.75 | 2,385,030 | -0.04(-0.07%) |
Mar 12, 2019 | 56.17 | 56.99 | 56.17 | 56.79 | 2,011,195 | +0.75(+1.33%) |
Mar 11, 2019 | 55.76 | 56.13 | 55.56 | 56.04 | 1,361,541 | +0.40(+0.72%) |
Mar 08, 2019 | 55.06 | 55.80 | 55.06 | 55.64 | 1,586,025 | +0.56(+1.02%) |
Mar 07, 2019 | 55.15 | 55.62 | 54.97 | 55.08 | 1,396,748 | -0.01(-0.01%) |
Mar 06, 2019 | 54.83 | 55.41 | 54.78 | 55.08 | 1,067,804 | +0.21(+0.38%) |
Mar 05, 2019 | 54.40 | 55.18 | 54.27 | 54.88 | 1,304,488 | +0.45(+0.83%) |
Mar 04, 2019 | 54.54 | 54.66 | 53.63 | 54.43 | 1,568,246 | +0.02(+0.04%) |