Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 63.11 | 63.30 | 62.84 | 63.30 | 46,358 | +0.82(+1.31%) |
May 30, 2019 | 61.93 | 62.57 | 61.57 | 62.48 | 20,605 | +0.18(+0.29%) |
May 29, 2019 | 62.02 | 62.84 | 61.92 | 62.29 | 98,966 | +0.73(+1.18%) |
May 28, 2019 | 61.02 | 61.66 | 60.75 | 61.57 | 26,828 | +0.46(+0.75%) |
May 24, 2019 | 61.02 | 61.47 | 60.93 | 61.11 | 27,241 | -0.36(-0.59%) |
May 23, 2019 | 61.02 | 61.66 | 61.02 | 61.47 | 61,280 | +1.00(+1.66%) |
May 22, 2019 | 60.47 | 60.56 | 60.20 | 60.47 | 6,985 | +0.27(+0.45%) |
May 21, 2019 | 60.66 | 60.84 | 60.11 | 60.20 | 10,512 | -0.91(-1.49%) |
May 20, 2019 | 60.75 | 61.23 | 60.66 | 61.11 | 14,878 | +0.73(+1.21%) |
May 17, 2019 | 60.11 | 60.47 | 59.65 | 60.38 | 27,098 | +0.55(+0.91%) |
May 16, 2019 | 59.93 | 59.93 | 59.33 | 59.84 | 166,272 | -0.18(-0.30%) |
May 15, 2019 | 60.38 | 60.65 | 59.84 | 60.02 | 40,355 | -0.18(-0.30%) |
May 14, 2019 | 60.66 | 60.84 | 60.11 | 60.20 | 106,549 | -0.73(-1.20%) |
May 13, 2019 | 60.38 | 61.11 | 60.29 | 60.93 | 48,106 | +1.64(+2.76%) |
May 10, 2019 | 59.56 | 60.29 | 59.20 | 59.29 | 186,947 | +0.00(+0.00%) |
May 09, 2019 | 59.74 | 60.29 | 59.29 | 59.29 | 88,839 | +0.00(+0.00%) |
May 08, 2019 | 59.47 | 59.47 | 58.86 | 59.29 | 8,891 | -0.09(-0.15%) |
May 07, 2019 | 58.56 | 59.74 | 58.56 | 59.38 | 125,992 | +1.09(+1.88%) |
May 06, 2019 | 59.29 | 59.47 | 58.01 | 58.29 | 19,372 | -0.09(-0.16%) |
May 03, 2019 | 58.92 | 58.92 | 58.20 | 58.38 | 70,613 | -0.73(-1.23%) |
May 02, 2019 | 59.20 | 59.47 | 58.92 | 59.11 | 109,043 | +0.18(+0.31%) |
May 01, 2019 | 58.74 | 59.02 | 58.29 | 58.92 | 52,467 | +0.36(+0.62%) |
Apr 30, 2019 | 58.92 | 59.20 | 58.38 | 58.56 | 8,159 | +0.09(+0.16%) |
Apr 29, 2019 | 58.74 | 58.74 | 58.42 | 58.47 | 10,785 | -0.27(-0.47%) |
Apr 26, 2019 | 59.47 | 59.72 | 58.74 | 58.74 | 12,769 | -0.64(-1.07%) |
Apr 25, 2019 | 58.83 | 59.65 | 58.83 | 59.38 | 13,510 | +1.00(+1.72%) |
Apr 24, 2019 | 58.74 | 58.78 | 58.29 | 58.38 | 27,740 | -0.36(-0.62%) |
Apr 23, 2019 | 59.56 | 59.56 | 58.65 | 58.74 | 50,253 | -1.00(-1.68%) |
Apr 22, 2019 | 59.56 | 60.02 | 59.56 | 59.74 | 6,211 | +0.27(+0.46%) |
Apr 18, 2019 | 59.93 | 59.93 | 59.29 | 59.47 | 5,830 | -0.09(-0.15%) |
Apr 17, 2019 | 59.47 | 59.83 | 59.20 | 59.56 | 15,561 | -0.09(-0.15%) |
Apr 16, 2019 | 59.93 | 59.93 | 59.38 | 59.65 | 9,544 | -0.27(-0.46%) |
Apr 15, 2019 | 59.74 | 60.02 | 59.65 | 59.93 | 9,679 | +0.09(+0.15%) |
Apr 12, 2019 | 60.02 | 60.20 | 59.65 | 59.84 | 5,984 | -0.36(-0.61%) |
Apr 11, 2019 | 60.47 | 60.66 | 60.11 | 60.20 | 7,715 | -0.18(-0.30%) |
Apr 10, 2019 | 60.84 | 61.02 | 60.34 | 60.38 | 12,603 | -0.36(-0.60%) |
Apr 09, 2019 | 60.38 | 60.90 | 60.38 | 60.75 | 13,988 | +0.55(+0.91%) |
Apr 08, 2019 | 60.47 | 60.75 | 60.20 | 60.20 | 9,062 | -0.09(-0.15%) |
Apr 05, 2019 | 60.56 | 60.66 | 60.29 | 60.29 | 17,271 | -0.46(-0.75%) |
Apr 04, 2019 | 61.02 | 61.02 | 60.66 | 60.75 | 18,632 | -0.36(-0.60%) |
Apr 03, 2019 | 61.29 | 61.41 | 60.79 | 61.11 | 46,597 | -0.55(-0.89%) |
Apr 02, 2019 | 61.57 | 61.84 | 61.50 | 61.66 | 27,229 | +0.18(+0.30%) |
Apr 01, 2019 | 61.84 | 61.90 | 61.47 | 61.47 | 12,973 | -0.87(-1.39%) |
Mar 29, 2019 | 62.57 | 62.66 | 62.11 | 62.34 | 13,472 | -0.50(-0.80%) |
Mar 28, 2019 | 63.30 | 63.39 | 62.75 | 62.84 | 20,051 | -0.46(-0.72%) |
Mar 27, 2019 | 63.20 | 64.02 | 63.00 | 63.30 | 14,250 | +0.00(+0.00%) |
Mar 26, 2019 | 62.93 | 63.57 | 62.75 | 63.30 | 49,332 | -0.55(-0.86%) |
Mar 25, 2019 | 64.12 | 64.43 | 63.57 | 63.84 | 33,032 | -0.18(-0.28%) |
Mar 22, 2019 | 62.57 | 64.05 | 62.52 | 64.02 | 80,297 | +1.91(+3.08%) |
Mar 21, 2019 | 63.39 | 63.45 | 62.02 | 62.11 | 11,250 | -1.09(-1.73%) |
Mar 20, 2019 | 62.66 | 63.66 | 62.58 | 63.20 | 25,755 | +0.46(+0.73%) |
Mar 19, 2019 | 62.39 | 62.93 | 61.93 | 62.75 | 26,157 | +0.09(+0.15%) |
Mar 18, 2019 | 63.02 | 63.02 | 62.39 | 62.66 | 36,952 | -0.36(-0.58%) |
Mar 15, 2019 | 63.02 | 63.20 | 62.75 | 63.02 | 27,109 | -0.09(-0.14%) |
Mar 14, 2019 | 62.57 | 63.30 | 62.57 | 63.11 | 7,613 | +0.55(+0.87%) |
Mar 13, 2019 | 62.57 | 62.93 | 62.39 | 62.57 | 22,904 | -0.18(-0.29%) |
Mar 12, 2019 | 62.84 | 63.02 | 62.66 | 62.75 | 17,269 | -0.27(-0.43%) |
Mar 11, 2019 | 63.84 | 63.84 | 62.84 | 63.02 | 31,418 | -0.82(-1.28%) |
Mar 08, 2019 | 63.93 | 64.66 | 63.75 | 63.84 | 46,467 | +0.00(+0.00%) |
Mar 07, 2019 | 63.20 | 64.02 | 63.02 | 63.84 | 41,605 | +0.91(+1.45%) |
Mar 06, 2019 | 62.11 | 63.11 | 62.11 | 62.93 | 23,129 | +0.64(+1.02%) |
Mar 05, 2019 | 62.11 | 62.39 | 61.93 | 62.29 | 15,153 | +0.27(+0.44%) |
Mar 04, 2019 | 61.38 | 62.48 | 61.11 | 62.02 | 30,777 | +0.36(+0.59%) |