Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.96 | 57.27 | 56.78 | 56.99 | 186,036 | -0.59(-1.03%) |
May 30, 2019 | 57.84 | 58.14 | 57.30 | 57.58 | 35,119 | -0.12(-0.21%) |
May 29, 2019 | 57.78 | 57.83 | 57.38 | 57.70 | 33,312 | -0.36(-0.63%) |
May 28, 2019 | 58.77 | 58.83 | 58.06 | 58.06 | 35,299 | -0.60(-1.02%) |
May 24, 2019 | 58.66 | 58.79 | 58.47 | 58.66 | 30,684 | +0.28(+0.48%) |
May 23, 2019 | 58.79 | 58.79 | 58.13 | 58.38 | 77,931 | -0.98(-1.65%) |
May 22, 2019 | 59.61 | 59.63 | 59.23 | 59.36 | 38,700 | -0.45(-0.74%) |
May 21, 2019 | 59.37 | 59.86 | 59.37 | 59.80 | 92,398 | +0.72(+1.21%) |
May 20, 2019 | 59.10 | 59.37 | 58.90 | 59.09 | 70,114 | -0.38(-0.63%) |
May 17, 2019 | 59.73 | 60.24 | 59.47 | 59.47 | 71,453 | -0.71(-1.18%) |
May 16, 2019 | 59.97 | 60.52 | 59.97 | 60.17 | 38,911 | +0.37(+0.62%) |
May 15, 2019 | 59.28 | 59.91 | 59.19 | 59.80 | 39,647 | +0.15(+0.24%) |
May 14, 2019 | 59.21 | 59.89 | 59.10 | 59.66 | 57,428 | +0.58(+0.98%) |
May 13, 2019 | 59.75 | 59.81 | 58.86 | 59.07 | 60,076 | -1.74(-2.87%) |
May 10, 2019 | 60.38 | 60.93 | 59.76 | 60.82 | 36,477 | +0.19(+0.31%) |
May 09, 2019 | 60.34 | 60.75 | 59.85 | 60.63 | 38,217 | -0.17(-0.28%) |
May 08, 2019 | 60.90 | 61.22 | 60.71 | 60.80 | 81,042 | -0.19(-0.31%) |
May 07, 2019 | 61.65 | 61.72 | 60.61 | 60.99 | 49,770 | -1.19(-1.92%) |
May 06, 2019 | 61.39 | 62.29 | 61.37 | 62.19 | 44,350 | -0.14(-0.23%) |
May 03, 2019 | 61.72 | 62.34 | 61.72 | 62.33 | 42,271 | +0.92(+1.49%) |
May 02, 2019 | 61.19 | 61.53 | 60.84 | 61.41 | 65,503 | +0.15(+0.25%) |
May 01, 2019 | 62.15 | 62.15 | 61.26 | 61.26 | 58,321 | -0.73(-1.17%) |
Apr 30, 2019 | 61.97 | 62.03 | 61.43 | 61.99 | 57,478 | -0.12(-0.20%) |
Apr 29, 2019 | 62.11 | 62.28 | 62.01 | 62.11 | 50,435 | +0.06(+0.09%) |
Apr 26, 2019 | 61.50 | 62.11 | 61.49 | 62.05 | 68,234 | +0.58(+0.95%) |
Apr 25, 2019 | 61.95 | 61.95 | 61.15 | 61.47 | 51,452 | -0.70(-1.13%) |
Apr 24, 2019 | 62.06 | 62.38 | 62.06 | 62.17 | 40,069 | +0.21(+0.34%) |
Apr 23, 2019 | 61.32 | 62.02 | 61.32 | 61.96 | 46,144 | +0.75(+1.22%) |
Apr 22, 2019 | 61.31 | 61.32 | 61.01 | 61.22 | 54,433 | -0.21(-0.34%) |
Apr 18, 2019 | 61.30 | 61.49 | 61.08 | 61.43 | 29,825 | +0.14(+0.24%) |
Apr 17, 2019 | 62.00 | 62.00 | 61.18 | 61.28 | 38,531 | -0.46(-0.75%) |
Apr 16, 2019 | 61.91 | 61.93 | 61.60 | 61.75 | 31,709 | +0.07(+0.11%) |
Apr 15, 2019 | 61.87 | 61.87 | 61.60 | 61.68 | 63,301 | -0.11(-0.17%) |
Apr 12, 2019 | 61.66 | 61.87 | 61.48 | 61.78 | 37,121 | +0.47(+0.76%) |
Apr 11, 2019 | 61.24 | 61.35 | 61.11 | 61.32 | 23,438 | +0.16(+0.26%) |
Apr 10, 2019 | 60.69 | 61.18 | 60.69 | 61.16 | 80,178 | +0.58(+0.95%) |
Apr 09, 2019 | 61.02 | 61.02 | 60.49 | 60.58 | 45,088 | -0.67(-1.10%) |
Apr 08, 2019 | 61.12 | 61.26 | 60.90 | 61.25 | 46,389 | -0.00(-0.01%) |
Apr 05, 2019 | 60.92 | 61.26 | 60.88 | 61.26 | 32,400 | +0.47(+0.77%) |
Apr 04, 2019 | 60.58 | 60.79 | 60.48 | 60.79 | 27,145 | +0.27(+0.44%) |
Apr 03, 2019 | 60.56 | 60.75 | 60.35 | 60.52 | 46,912 | +0.34(+0.57%) |
Apr 02, 2019 | 60.38 | 60.38 | 59.98 | 60.18 | 70,245 | -0.23(-0.38%) |
Apr 01, 2019 | 59.99 | 60.41 | 59.96 | 60.41 | 98,045 | +0.82(+1.37%) |
Mar 29, 2019 | 59.80 | 59.89 | 59.44 | 59.59 | 136,469 | +0.20(+0.33%) |
Mar 28, 2019 | 59.07 | 59.41 | 58.91 | 59.40 | 79,613 | +0.52(+0.89%) |
Mar 27, 2019 | 58.92 | 59.12 | 58.49 | 58.87 | 75,920 | -0.06(-0.09%) |
Mar 26, 2019 | 58.81 | 59.20 | 58.49 | 58.93 | 646,843 | +0.57(+0.97%) |
Mar 25, 2019 | 58.18 | 58.62 | 57.89 | 58.36 | 48,654 | +0.13(+0.23%) |
Mar 22, 2019 | 59.64 | 59.65 | 58.23 | 58.23 | 69,014 | -1.73(-2.89%) |
Mar 21, 2019 | 59.05 | 60.11 | 59.05 | 59.96 | 67,730 | +0.80(+1.36%) |
Mar 20, 2019 | 59.60 | 59.77 | 58.95 | 59.16 | 74,472 | -0.51(-0.85%) |
Mar 19, 2019 | 60.19 | 60.19 | 59.55 | 59.67 | 60,571 | -0.28(-0.47%) |
Mar 18, 2019 | 59.63 | 60.07 | 59.58 | 59.95 | 39,385 | +0.44(+0.74%) |
Mar 15, 2019 | 59.52 | 59.93 | 59.41 | 59.51 | 64,714 | +0.08(+0.13%) |
Mar 14, 2019 | 59.51 | 59.56 | 59.29 | 59.43 | 56,494 | -0.10(-0.17%) |
Mar 13, 2019 | 59.51 | 59.71 | 59.48 | 59.54 | 51,408 | +0.27(+0.45%) |
Mar 12, 2019 | 59.28 | 59.40 | 59.10 | 59.27 | 30,058 | +0.11(+0.19%) |
Mar 11, 2019 | 58.55 | 59.16 | 58.55 | 59.16 | 23,542 | +0.75(+1.29%) |
Mar 08, 2019 | 58.17 | 58.42 | 58.12 | 58.41 | 80,838 | -0.14(-0.25%) |
Mar 07, 2019 | 59.00 | 59.00 | 58.43 | 58.55 | 38,312 | -0.50(-0.85%) |
Mar 06, 2019 | 59.87 | 59.87 | 59.04 | 59.05 | 23,834 | -0.85(-1.41%) |
Mar 05, 2019 | 60.17 | 60.18 | 59.88 | 59.90 | 22,045 | -0.20(-0.34%) |
Mar 04, 2019 | 60.53 | 60.61 | 59.70 | 60.10 | 37,291 | -0.30(-0.49%) |