Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.13 | 56.31 | 55.32 | 55.50 | 345,861 | -1.24(-2.19%) |
May 30, 2019 | 57.83 | 57.98 | 56.31 | 56.75 | 210,851 | -1.11(-1.92%) |
May 29, 2019 | 57.15 | 58.02 | 56.81 | 57.86 | 247,229 | +0.18(+0.31%) |
May 28, 2019 | 58.58 | 59.08 | 57.59 | 57.68 | 322,313 | -1.06(-1.81%) |
May 24, 2019 | 58.25 | 58.92 | 58.18 | 58.74 | 237,619 | +0.92(+1.58%) |
May 23, 2019 | 58.60 | 58.60 | 57.37 | 57.82 | 316,148 | -1.35(-2.29%) |
May 22, 2019 | 59.81 | 60.19 | 59.07 | 59.18 | 187,288 | -0.93(-1.55%) |
May 21, 2019 | 60.09 | 60.33 | 59.82 | 60.11 | 135,766 | +0.35(+0.59%) |
May 20, 2019 | 59.21 | 60.04 | 59.21 | 59.76 | 174,713 | +0.18(+0.30%) |
May 17, 2019 | 59.52 | 60.46 | 59.46 | 59.58 | 252,098 | -0.47(-0.78%) |
May 16, 2019 | 59.73 | 60.45 | 59.73 | 60.05 | 216,200 | +0.69(+1.15%) |
May 15, 2019 | 59.87 | 59.93 | 58.85 | 59.37 | 217,990 | -1.17(-1.94%) |
May 14, 2019 | 59.90 | 60.90 | 59.68 | 60.54 | 197,218 | +0.77(+1.29%) |
May 13, 2019 | 60.58 | 60.64 | 59.40 | 59.77 | 383,444 | -1.85(-3.00%) |
May 10, 2019 | 61.48 | 61.77 | 60.63 | 61.62 | 238,203 | -0.14(-0.22%) |
May 09, 2019 | 61.18 | 61.93 | 60.89 | 61.76 | 225,517 | +0.01(+0.01%) |
May 08, 2019 | 61.96 | 62.49 | 61.75 | 61.75 | 176,604 | -0.39(-0.63%) |
May 07, 2019 | 62.58 | 62.76 | 61.80 | 62.14 | 203,377 | -1.18(-1.87%) |
May 06, 2019 | 62.63 | 63.49 | 62.55 | 63.32 | 380,415 | -0.36(-0.56%) |
May 03, 2019 | 63.20 | 63.80 | 62.94 | 63.68 | 226,409 | +0.74(+1.17%) |
May 02, 2019 | 62.16 | 63.19 | 62.13 | 62.95 | 278,391 | +0.75(+1.20%) |
May 01, 2019 | 63.20 | 63.47 | 61.94 | 62.20 | 323,297 | -0.87(-1.37%) |
Apr 30, 2019 | 63.22 | 63.38 | 62.62 | 63.07 | 271,154 | -0.17(-0.27%) |
Apr 29, 2019 | 62.47 | 63.55 | 61.90 | 63.24 | 286,475 | +1.08(+1.74%) |
Apr 26, 2019 | 61.43 | 62.23 | 61.28 | 62.16 | 323,442 | +0.51(+0.82%) |
Apr 25, 2019 | 61.75 | 62.40 | 61.35 | 61.65 | 278,781 | -0.35(-0.57%) |
Apr 24, 2019 | 60.93 | 62.62 | 60.92 | 62.00 | 629,065 | +0.20(+0.32%) |
Apr 23, 2019 | 60.77 | 61.86 | 60.71 | 61.81 | 460,748 | +0.92(+1.52%) |
Apr 22, 2019 | 61.10 | 61.28 | 60.44 | 60.88 | 367,356 | -0.35(-0.57%) |
Apr 18, 2019 | 61.61 | 61.85 | 61.11 | 61.23 | 392,334 | -0.56(-0.90%) |
Apr 17, 2019 | 62.48 | 62.48 | 61.38 | 61.79 | 258,630 | -0.30(-0.48%) |
Apr 16, 2019 | 61.18 | 62.18 | 60.74 | 62.09 | 523,875 | +1.10(+1.80%) |
Apr 15, 2019 | 61.46 | 61.98 | 60.85 | 60.99 | 383,630 | -0.58(-0.95%) |
Apr 12, 2019 | 61.20 | 61.88 | 60.67 | 61.58 | 598,894 | +1.26(+2.09%) |
Apr 11, 2019 | 60.35 | 60.73 | 59.91 | 60.32 | 192,215 | +0.26(+0.43%) |
Apr 10, 2019 | 59.68 | 60.07 | 58.93 | 60.06 | 355,974 | +0.51(+0.86%) |
Apr 09, 2019 | 60.34 | 60.36 | 59.38 | 59.55 | 502,361 | -1.04(-1.71%) |
Apr 08, 2019 | 60.63 | 60.96 | 60.42 | 60.58 | 339,788 | -0.27(-0.45%) |
Apr 05, 2019 | 60.53 | 60.87 | 60.21 | 60.86 | 472,436 | +0.35(+0.58%) |
Apr 04, 2019 | 60.16 | 60.76 | 59.95 | 60.51 | 366,141 | +0.46(+0.77%) |
Apr 03, 2019 | 60.90 | 61.24 | 59.84 | 60.04 | 317,777 | -0.28(-0.47%) |
Apr 02, 2019 | 60.45 | 60.84 | 60.09 | 60.33 | 294,168 | -0.29(-0.48%) |
Apr 01, 2019 | 59.77 | 60.83 | 59.18 | 60.62 | 309,811 | +1.47(+2.49%) |
Mar 29, 2019 | 59.75 | 59.91 | 58.99 | 59.14 | 357,771 | -0.03(-0.06%) |
Mar 28, 2019 | 58.72 | 59.47 | 58.44 | 59.18 | 754,848 | +0.46(+0.79%) |
Mar 27, 2019 | 58.48 | 59.04 | 58.00 | 58.72 | 365,455 | -0.03(-0.06%) |
Mar 26, 2019 | 57.94 | 58.82 | 57.66 | 58.75 | 285,338 | +1.35(+2.36%) |
Mar 25, 2019 | 56.87 | 57.77 | 56.71 | 57.40 | 352,671 | +0.45(+0.78%) |
Mar 22, 2019 | 58.66 | 58.87 | 56.53 | 56.95 | 557,909 | -2.45(-4.12%) |
Mar 21, 2019 | 59.55 | 60.36 | 59.19 | 59.40 | 502,781 | -0.70(-1.17%) |
Mar 20, 2019 | 61.84 | 62.05 | 60.02 | 60.10 | 590,463 | -1.92(-3.09%) |
Mar 19, 2019 | 63.71 | 63.71 | 61.94 | 62.02 | 302,295 | -1.40(-2.20%) |
Mar 18, 2019 | 62.64 | 63.57 | 62.64 | 63.42 | 285,508 | +1.00(+1.61%) |
Mar 15, 2019 | 62.38 | 62.95 | 62.27 | 62.42 | 867,807 | -0.09(-0.14%) |
Mar 14, 2019 | 62.56 | 62.74 | 62.28 | 62.50 | 303,737 | -0.07(-0.11%) |
Mar 13, 2019 | 62.43 | 62.77 | 62.18 | 62.57 | 581,140 | +0.37(+0.60%) |
Mar 12, 2019 | 62.56 | 62.71 | 61.82 | 62.19 | 234,131 | -0.24(-0.38%) |
Mar 11, 2019 | 62.09 | 62.60 | 61.68 | 62.43 | 318,163 | +0.65(+1.05%) |
Mar 08, 2019 | 61.18 | 61.93 | 61.07 | 61.79 | 319,504 | +0.16(+0.26%) |
Mar 07, 2019 | 62.01 | 62.17 | 61.28 | 61.62 | 335,860 | -0.76(-1.22%) |
Mar 06, 2019 | 63.52 | 63.71 | 62.34 | 62.38 | 509,900 | -1.29(-2.03%) |
Mar 05, 2019 | 63.56 | 63.96 | 62.79 | 63.68 | 278,636 | +0.09(+0.15%) |
Mar 04, 2019 | 63.53 | 64.09 | 63.14 | 63.58 | 293,663 | -0.09(-0.13%) |