Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.87 | 58.08 | 57.68 | 57.75 | 1,454,142 | -0.76(-1.29%) |
May 30, 2019 | 58.53 | 58.73 | 58.23 | 58.51 | 1,429,338 | +0.12(+0.21%) |
May 29, 2019 | 58.51 | 58.56 | 58.02 | 58.39 | 1,481,173 | -0.35(-0.60%) |
May 28, 2019 | 59.36 | 59.57 | 58.74 | 58.74 | 965,034 | -0.53(-0.89%) |
May 24, 2019 | 59.45 | 59.57 | 59.12 | 59.26 | 945,344 | +0.10(+0.17%) |
May 23, 2019 | 59.40 | 59.45 | 58.80 | 59.16 | 6,249,456 | -0.72(-1.20%) |
May 22, 2019 | 59.92 | 60.13 | 59.80 | 59.88 | 899,983 | -0.27(-0.44%) |
May 21, 2019 | 59.94 | 60.22 | 59.92 | 60.15 | 1,148,093 | +0.56(+0.94%) |
May 20, 2019 | 59.62 | 59.85 | 59.39 | 59.58 | 1,436,686 | -0.41(-0.69%) |
May 17, 2019 | 59.92 | 60.57 | 59.90 | 60.00 | 1,788,929 | -0.42(-0.70%) |
May 16, 2019 | 60.04 | 60.74 | 60.04 | 60.42 | 1,479,436 | +0.54(+0.91%) |
May 15, 2019 | 59.16 | 60.01 | 59.10 | 59.88 | 1,496,449 | +0.36(+0.60%) |
May 14, 2019 | 59.22 | 59.87 | 59.17 | 59.52 | 1,688,971 | +0.53(+0.89%) |
May 13, 2019 | 59.34 | 59.56 | 58.77 | 58.99 | 2,915,678 | -1.53(-2.53%) |
May 10, 2019 | 60.04 | 60.71 | 59.35 | 60.52 | 2,161,794 | +0.27(+0.44%) |
May 09, 2019 | 59.93 | 60.39 | 59.53 | 60.26 | 2,393,760 | -0.19(-0.32%) |
May 08, 2019 | 60.47 | 60.84 | 60.32 | 60.45 | 1,831,110 | -0.10(-0.17%) |
May 07, 2019 | 61.10 | 61.17 | 60.10 | 60.55 | 3,952,866 | -1.06(-1.72%) |
May 06, 2019 | 60.79 | 61.69 | 60.72 | 61.61 | 1,597,096 | -0.20(-0.33%) |
May 03, 2019 | 61.48 | 61.82 | 61.43 | 61.81 | 1,056,542 | +0.65(+1.05%) |
May 02, 2019 | 61.22 | 61.43 | 60.75 | 61.17 | 1,648,101 | -0.07(-0.12%) |
May 01, 2019 | 61.87 | 61.89 | 61.24 | 61.24 | 1,989,000 | -0.42(-0.69%) |
Apr 30, 2019 | 61.68 | 61.76 | 61.27 | 61.67 | 1,972,755 | -0.05(-0.07%) |
Apr 29, 2019 | 61.63 | 61.83 | 61.60 | 61.71 | 1,677,486 | +0.13(+0.21%) |
Apr 26, 2019 | 61.30 | 61.61 | 61.13 | 61.58 | 1,496,343 | +0.30(+0.48%) |
Apr 25, 2019 | 61.38 | 61.43 | 60.98 | 61.29 | 1,534,789 | -0.09(-0.15%) |
Apr 24, 2019 | 61.46 | 61.57 | 61.33 | 61.38 | 1,292,674 | -0.06(-0.10%) |
Apr 23, 2019 | 60.98 | 61.52 | 60.93 | 61.45 | 1,549,758 | +0.56(+0.92%) |
Apr 22, 2019 | 60.69 | 60.91 | 60.60 | 60.88 | 1,093,913 | +0.01(+0.02%) |
Apr 18, 2019 | 60.89 | 60.91 | 60.55 | 60.87 | 1,797,716 | +0.10(+0.17%) |
Apr 17, 2019 | 61.18 | 61.20 | 60.65 | 60.77 | 1,349,856 | -0.18(-0.29%) |
Apr 16, 2019 | 61.16 | 61.16 | 60.84 | 60.95 | 2,205,976 | -0.02(-0.03%) |
Apr 15, 2019 | 61.04 | 61.08 | 60.76 | 60.97 | 959,614 | +0.00(+0.00%) |
Apr 12, 2019 | 60.98 | 61.05 | 60.80 | 60.97 | 1,302,804 | +0.36(+0.59%) |
Apr 11, 2019 | 60.72 | 60.72 | 60.46 | 60.61 | 1,622,453 | -0.03(-0.05%) |
Apr 10, 2019 | 60.40 | 60.63 | 60.36 | 60.63 | 1,267,308 | +0.32(+0.53%) |
Apr 09, 2019 | 60.47 | 60.63 | 60.21 | 60.31 | 2,226,987 | -0.39(-0.64%) |
Apr 08, 2019 | 60.55 | 60.71 | 60.37 | 60.70 | 1,483,561 | +0.04(+0.06%) |
Apr 05, 2019 | 60.48 | 60.66 | 60.43 | 60.66 | 1,064,461 | +0.31(+0.52%) |
Apr 04, 2019 | 60.27 | 60.38 | 60.05 | 60.35 | 2,572,728 | +0.14(+0.23%) |
Apr 03, 2019 | 60.35 | 60.46 | 60.04 | 60.21 | 2,365,872 | +0.15(+0.25%) |
Apr 02, 2019 | 60.08 | 60.11 | 59.86 | 60.06 | 2,181,978 | +0.00(+0.00%) |
Apr 01, 2019 | 59.81 | 60.10 | 59.74 | 60.06 | 2,320,271 | +0.70(+1.18%) |
Mar 29, 2019 | 59.34 | 59.41 | 59.10 | 59.36 | 1,923,234 | +0.35(+0.59%) |
Mar 28, 2019 | 58.87 | 59.07 | 58.61 | 59.01 | 1,666,927 | +0.28(+0.47%) |
Mar 27, 2019 | 59.03 | 59.14 | 58.32 | 58.74 | 2,402,128 | -0.29(-0.48%) |
Mar 26, 2019 | 58.96 | 59.23 | 58.68 | 59.02 | 1,896,508 | +0.48(+0.82%) |
Mar 25, 2019 | 58.55 | 58.80 | 58.23 | 58.54 | 2,244,123 | -0.07(-0.13%) |
Mar 22, 2019 | 59.54 | 59.62 | 58.57 | 58.62 | 2,916,854 | -1.23(-2.05%) |
Mar 21, 2019 | 58.99 | 59.92 | 58.98 | 59.84 | 1,576,247 | +0.68(+1.15%) |
Mar 20, 2019 | 59.34 | 59.59 | 58.88 | 59.16 | 1,839,218 | -0.23(-0.39%) |
Mar 19, 2019 | 59.63 | 59.77 | 59.17 | 59.39 | 1,653,354 | -0.04(-0.06%) |
Mar 18, 2019 | 59.23 | 59.48 | 59.15 | 59.43 | 1,541,803 | +0.28(+0.47%) |
Mar 15, 2019 | 59.02 | 59.36 | 59.00 | 59.15 | 1,362,086 | +0.23(+0.39%) |
Mar 14, 2019 | 58.96 | 59.03 | 58.80 | 58.92 | 973,358 | -0.04(-0.06%) |
Mar 13, 2019 | 58.77 | 59.16 | 58.72 | 58.96 | 1,672,912 | +0.41(+0.71%) |
Mar 12, 2019 | 58.46 | 58.71 | 58.46 | 58.55 | 6,651,568 | +0.16(+0.27%) |
Mar 11, 2019 | 57.70 | 58.41 | 57.67 | 58.39 | 2,498,044 | +0.85(+1.48%) |
Mar 08, 2019 | 57.18 | 57.56 | 57.10 | 57.54 | 2,065,288 | -0.11(-0.19%) |
Mar 07, 2019 | 58.02 | 58.06 | 57.44 | 57.65 | 2,433,874 | -0.48(-0.82%) |
Mar 06, 2019 | 58.57 | 58.61 | 58.04 | 58.12 | 1,702,720 | -0.43(-0.74%) |
Mar 05, 2019 | 58.70 | 58.72 | 58.44 | 58.56 | 1,175,459 | -0.13(-0.22%) |
Mar 04, 2019 | 59.16 | 59.23 | 58.13 | 58.68 | 1,976,548 | -0.27(-0.45%) |