Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 61.09 | 61.35 | 60.87 | 61.03 | 9,842 | -0.60(-0.97%) |
May 30, 2019 | 61.92 | 62.13 | 61.49 | 61.63 | 3,432 | -0.06(-0.10%) |
May 29, 2019 | 61.40 | 61.69 | 61.02 | 61.69 | 8,359 | +0.02(+0.03%) |
May 28, 2019 | 62.51 | 62.51 | 61.68 | 61.68 | 3,903 | -0.77(-1.23%) |
May 24, 2019 | 62.09 | 62.44 | 62.09 | 62.44 | 4,423 | +0.66(+1.07%) |
May 23, 2019 | 61.99 | 61.99 | 61.78 | 61.78 | 2,284 | -1.01(-1.61%) |
May 22, 2019 | 62.44 | 62.84 | 62.34 | 62.79 | 7,948 | +0.20(+0.31%) |
May 21, 2019 | 62.58 | 62.71 | 62.52 | 62.59 | 4,246 | +0.51(+0.81%) |
May 20, 2019 | 62.31 | 62.31 | 61.91 | 62.09 | 4,444 | +0.19(+0.31%) |
May 17, 2019 | 61.88 | 62.23 | 61.88 | 61.89 | 20,460 | -0.29(-0.47%) |
May 16, 2019 | 61.74 | 62.49 | 61.74 | 62.18 | 5,162 | +0.58(+0.95%) |
May 15, 2019 | 61.11 | 61.67 | 61.11 | 61.60 | 1,689 | +0.27(+0.44%) |
May 14, 2019 | 60.95 | 61.66 | 60.95 | 61.33 | 19,818 | +0.81(+1.33%) |
May 13, 2019 | 60.88 | 60.88 | 60.20 | 60.52 | 4,484 | -1.21(-1.96%) |
May 10, 2019 | 60.77 | 61.82 | 60.76 | 61.74 | 4,092 | +0.51(+0.84%) |
May 09, 2019 | 60.69 | 61.22 | 60.58 | 61.22 | 3,912 | +0.04(+0.06%) |
May 08, 2019 | 60.97 | 61.72 | 60.97 | 61.19 | 4,220 | -0.02(-0.03%) |
May 07, 2019 | 61.65 | 61.65 | 61.20 | 61.20 | 1,290 | -0.49(-0.79%) |
May 06, 2019 | 60.95 | 61.82 | 60.95 | 61.69 | 2,137 | -0.08(-0.13%) |
May 03, 2019 | 61.34 | 61.77 | 61.34 | 61.77 | 3,428 | +0.47(+0.77%) |
May 02, 2019 | 61.73 | 61.73 | 61.30 | 61.30 | 370 | +0.05(+0.09%) |
May 01, 2019 | 61.80 | 61.80 | 61.24 | 61.24 | 13,454 | -0.53(-0.85%) |
Apr 30, 2019 | 61.38 | 61.77 | 61.12 | 61.77 | 3,164 | +0.46(+0.75%) |
Apr 29, 2019 | 61.19 | 61.39 | 61.11 | 61.30 | 2,916 | +0.58(+0.96%) |
Apr 26, 2019 | 60.14 | 60.72 | 60.14 | 60.72 | 3,317 | +0.49(+0.81%) |
Apr 25, 2019 | 59.79 | 60.27 | 59.52 | 60.23 | 5,894 | +0.21(+0.34%) |
Apr 24, 2019 | 59.77 | 60.17 | 59.77 | 60.03 | 2,962 | +0.02(+0.04%) |
Apr 23, 2019 | 59.50 | 60.17 | 59.50 | 60.00 | 10,002 | +0.44(+0.73%) |
Apr 22, 2019 | 59.66 | 59.66 | 59.45 | 59.57 | 3,721 | -0.27(-0.45%) |
Apr 18, 2019 | 60.28 | 60.28 | 59.83 | 59.83 | 5,861 | -0.00(-0.01%) |
Apr 17, 2019 | 60.20 | 60.31 | 59.82 | 59.84 | 1,797 | -0.57(-0.95%) |
Apr 16, 2019 | 59.96 | 60.42 | 59.96 | 60.41 | 7,304 | +1.08(+1.81%) |
Apr 15, 2019 | 59.47 | 59.52 | 59.29 | 59.33 | 3,033 | -0.28(-0.48%) |
Apr 12, 2019 | 59.50 | 59.68 | 59.50 | 59.62 | 2,322 | +0.57(+0.97%) |
Apr 11, 2019 | 58.66 | 59.04 | 58.66 | 59.04 | 2,214 | +0.57(+0.98%) |
Apr 10, 2019 | 58.03 | 58.47 | 58.03 | 58.47 | 4,379 | +0.58(+1.00%) |
Apr 09, 2019 | 58.28 | 58.28 | 57.89 | 57.90 | 5,809 | -0.61(-1.04%) |
Apr 08, 2019 | 58.48 | 58.60 | 58.35 | 58.50 | 1,296 | -0.12(-0.20%) |
Apr 05, 2019 | 58.64 | 58.65 | 58.57 | 58.62 | 1,880 | +0.29(+0.50%) |
Apr 04, 2019 | 58.18 | 58.33 | 58.18 | 58.33 | 1,493 | +0.17(+0.29%) |
Apr 03, 2019 | 57.93 | 58.24 | 57.93 | 58.16 | 3,827 | +0.16(+0.27%) |
Apr 02, 2019 | 58.45 | 58.45 | 58.00 | 58.00 | 4,857 | -0.48(-0.82%) |
Apr 01, 2019 | 58.12 | 58.50 | 58.12 | 58.48 | 2,916 | +0.95(+1.65%) |
Mar 29, 2019 | 57.71 | 57.71 | 57.46 | 57.53 | 4,313 | +0.12(+0.20%) |
Mar 28, 2019 | 57.47 | 57.61 | 56.91 | 57.41 | 6,068 | -0.00(-0.01%) |
Mar 27, 2019 | 57.30 | 57.56 | 57.16 | 57.42 | 5,181 | +0.17(+0.30%) |
Mar 26, 2019 | 57.19 | 57.26 | 56.92 | 57.25 | 2,048 | +0.44(+0.77%) |
Mar 25, 2019 | 56.83 | 57.00 | 56.72 | 56.81 | 5,213 | -0.10(-0.18%) |
Mar 22, 2019 | 57.31 | 57.39 | 56.79 | 56.92 | 14,487 | -0.78(-1.35%) |
Mar 21, 2019 | 56.86 | 57.77 | 56.86 | 57.70 | 2,965 | +0.55(+0.97%) |
Mar 20, 2019 | 58.09 | 58.09 | 57.14 | 57.14 | 187,883 | -0.95(-1.64%) |
Mar 19, 2019 | 58.79 | 58.98 | 58.09 | 58.09 | 6,508 | -0.56(-0.95%) |
Mar 18, 2019 | 58.33 | 58.85 | 58.33 | 58.65 | 3,226 | +0.33(+0.57%) |
Mar 15, 2019 | 58.18 | 58.60 | 58.15 | 58.32 | 6,895 | +0.35(+0.61%) |
Mar 14, 2019 | 57.70 | 57.99 | 57.70 | 57.97 | 9,235 | +0.21(+0.36%) |
Mar 13, 2019 | 57.77 | 58.00 | 57.76 | 57.76 | 2,884 | +0.11(+0.19%) |
Mar 12, 2019 | 57.78 | 57.81 | 57.65 | 57.65 | 3,746 | +0.19(+0.32%) |
Mar 11, 2019 | 57.27 | 57.47 | 57.14 | 57.47 | 5,233 | +0.45(+0.78%) |
Mar 08, 2019 | 56.65 | 57.02 | 56.49 | 57.02 | 7,229 | -0.08(-0.13%) |
Mar 07, 2019 | 57.46 | 57.46 | 56.96 | 57.10 | 4,946 | -0.52(-0.91%) |
Mar 06, 2019 | 58.24 | 58.32 | 57.58 | 57.62 | 4,444 | -0.59(-1.01%) |
Mar 05, 2019 | 58.43 | 58.43 | 57.99 | 58.21 | 3,650 | -0.06(-0.11%) |
Mar 04, 2019 | 58.53 | 58.87 | 57.99 | 58.27 | 6,613 | -0.22(-0.38%) |