Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.49 | 60.38 | 59.19 | 59.88 | 577,676 | -0.02(-0.03%) |
May 30, 2019 | 59.62 | 60.24 | 59.52 | 59.90 | 537,740 | +0.24(+0.41%) |
May 29, 2019 | 60.17 | 60.54 | 59.36 | 59.65 | 974,831 | -0.93(-1.53%) |
May 28, 2019 | 61.45 | 61.68 | 60.58 | 60.58 | 708,666 | -0.61(-1.00%) |
May 24, 2019 | 61.07 | 61.59 | 61.03 | 61.19 | 597,371 | +0.18(+0.29%) |
May 23, 2019 | 61.58 | 61.61 | 60.81 | 61.01 | 1,148,292 | -0.93(-1.50%) |
May 22, 2019 | 62.46 | 62.52 | 61.69 | 61.94 | 737,592 | -0.55(-0.88%) |
May 21, 2019 | 62.07 | 62.52 | 61.95 | 62.49 | 398,264 | +0.61(+0.98%) |
May 20, 2019 | 62.60 | 62.68 | 61.48 | 61.88 | 676,656 | -0.76(-1.21%) |
May 17, 2019 | 62.40 | 62.72 | 62.01 | 62.64 | 660,272 | -0.15(-0.23%) |
May 16, 2019 | 62.68 | 63.10 | 62.37 | 62.78 | 468,557 | +0.15(+0.25%) |
May 15, 2019 | 62.25 | 62.78 | 62.15 | 62.63 | 708,299 | +0.29(+0.47%) |
May 14, 2019 | 62.25 | 62.50 | 61.99 | 62.33 | 527,842 | +0.31(+0.50%) |
May 13, 2019 | 62.22 | 62.68 | 61.89 | 62.03 | 577,177 | -0.93(-1.48%) |
May 10, 2019 | 62.18 | 63.20 | 61.79 | 62.96 | 527,085 | +0.80(+1.28%) |
May 09, 2019 | 61.90 | 62.19 | 61.35 | 62.16 | 412,312 | +0.20(+0.33%) |
May 08, 2019 | 62.20 | 62.61 | 61.88 | 61.96 | 410,974 | +0.02(+0.03%) |
May 07, 2019 | 63.00 | 63.26 | 61.51 | 61.94 | 567,302 | -1.23(-1.95%) |
May 06, 2019 | 62.79 | 63.32 | 62.52 | 63.18 | 604,112 | -0.11(-0.17%) |
May 03, 2019 | 62.77 | 63.35 | 62.19 | 63.29 | 575,584 | +0.80(+1.27%) |
May 02, 2019 | 62.81 | 63.22 | 62.16 | 62.49 | 597,588 | -0.32(-0.52%) |
May 01, 2019 | 62.57 | 63.54 | 62.53 | 62.81 | 479,854 | +0.33(+0.53%) |
Apr 30, 2019 | 62.35 | 62.96 | 62.24 | 62.48 | 573,462 | +0.13(+0.21%) |
Apr 29, 2019 | 63.20 | 63.37 | 62.20 | 62.35 | 354,171 | -0.77(-1.22%) |
Apr 26, 2019 | 62.84 | 63.24 | 62.63 | 63.12 | 444,489 | +0.54(+0.86%) |
Apr 25, 2019 | 62.25 | 62.81 | 61.86 | 62.59 | 435,664 | +0.11(+0.18%) |
Apr 24, 2019 | 61.75 | 62.57 | 61.61 | 62.47 | 476,734 | +0.89(+1.44%) |
Apr 23, 2019 | 60.96 | 61.85 | 60.83 | 61.59 | 533,860 | +0.89(+1.47%) |
Apr 22, 2019 | 61.08 | 61.14 | 59.86 | 60.69 | 660,860 | -0.51(-0.84%) |
Apr 18, 2019 | 60.70 | 61.47 | 60.50 | 61.21 | 595,402 | +0.63(+1.03%) |
Apr 17, 2019 | 61.34 | 61.34 | 60.12 | 60.58 | 609,337 | -0.59(-0.97%) |
Apr 16, 2019 | 62.63 | 62.81 | 60.92 | 61.17 | 665,267 | -1.43(-2.28%) |
Apr 15, 2019 | 62.74 | 62.85 | 62.22 | 62.60 | 300,965 | -0.07(-0.12%) |
Apr 12, 2019 | 62.24 | 62.77 | 61.83 | 62.68 | 649,563 | +0.51(+0.82%) |
Apr 11, 2019 | 62.09 | 62.18 | 61.68 | 62.16 | 375,380 | +0.09(+0.14%) |
Apr 10, 2019 | 61.69 | 62.18 | 61.56 | 62.07 | 559,580 | +0.50(+0.80%) |
Apr 09, 2019 | 62.05 | 62.42 | 61.55 | 61.58 | 661,098 | -0.58(-0.94%) |
Apr 08, 2019 | 62.24 | 62.27 | 61.76 | 62.16 | 617,796 | -0.03(-0.05%) |
Apr 05, 2019 | 62.20 | 62.42 | 61.86 | 62.20 | 572,507 | +0.09(+0.14%) |
Apr 04, 2019 | 62.08 | 62.14 | 61.61 | 62.11 | 533,836 | +0.15(+0.24%) |
Apr 03, 2019 | 61.68 | 61.96 | 61.16 | 61.96 | 585,854 | +0.32(+0.51%) |
Apr 02, 2019 | 61.51 | 61.72 | 60.70 | 61.64 | 725,656 | +0.15(+0.24%) |
Apr 01, 2019 | 61.75 | 61.85 | 60.63 | 61.50 | 661,084 | -0.21(-0.34%) |
Mar 29, 2019 | 62.31 | 62.31 | 61.59 | 61.71 | 1,223,793 | -0.44(-0.71%) |
Mar 28, 2019 | 61.73 | 62.20 | 61.48 | 62.15 | 638,086 | +0.57(+0.93%) |
Mar 27, 2019 | 61.76 | 61.87 | 61.45 | 61.58 | 812,433 | -0.19(-0.30%) |
Mar 26, 2019 | 61.40 | 61.79 | 61.21 | 61.76 | 455,667 | +0.55(+0.90%) |
Mar 25, 2019 | 61.47 | 61.62 | 61.05 | 61.21 | 487,700 | -0.24(-0.39%) |
Mar 22, 2019 | 61.56 | 62.15 | 61.33 | 61.45 | 774,199 | -0.23(-0.37%) |
Mar 21, 2019 | 60.65 | 61.83 | 60.59 | 61.68 | 852,379 | +1.13(+1.87%) |
Mar 20, 2019 | 59.90 | 60.77 | 59.59 | 60.55 | 800,259 | +0.60(+1.00%) |
Mar 19, 2019 | 60.61 | 60.66 | 59.73 | 59.95 | 546,121 | -0.51(-0.84%) |
Mar 18, 2019 | 60.41 | 60.94 | 60.04 | 60.46 | 820,689 | +0.06(+0.09%) |
Mar 15, 2019 | 61.03 | 61.28 | 60.37 | 60.40 | 1,035,980 | -0.55(-0.90%) |
Mar 14, 2019 | 60.65 | 60.99 | 60.44 | 60.95 | 717,796 | +0.46(+0.76%) |
Mar 13, 2019 | 60.72 | 60.99 | 60.48 | 60.49 | 900,143 | -0.06(-0.09%) |
Mar 12, 2019 | 60.65 | 60.96 | 60.44 | 60.55 | 477,748 | -0.01(-0.01%) |
Mar 11, 2019 | 60.30 | 60.70 | 59.98 | 60.56 | 480,533 | +0.84(+1.41%) |
Mar 08, 2019 | 59.39 | 59.93 | 59.39 | 59.72 | 249,150 | +0.09(+0.15%) |
Mar 07, 2019 | 59.82 | 60.19 | 59.44 | 59.63 | 480,916 | -0.10(-0.18%) |
Mar 06, 2019 | 60.36 | 60.51 | 59.73 | 59.73 | 739,955 | -0.62(-1.03%) |
Mar 05, 2019 | 59.79 | 60.89 | 59.79 | 60.36 | 1,003,167 | +0.52(+0.86%) |
Mar 04, 2019 | 60.07 | 60.12 | 59.23 | 59.84 | 1,318,867 | +0.16(+0.27%) |