Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.88 | 63.15 | 62.81 | 63.00 | 18,000 | +0.32(+0.51%) |
May 30, 2019 | 62.26 | 62.70 | 62.26 | 62.68 | 12,777 | +0.50(+0.80%) |
May 29, 2019 | 62.47 | 62.47 | 62.18 | 62.18 | 154,683 | +0.05(+0.08%) |
May 28, 2019 | 62.01 | 62.14 | 61.98 | 62.13 | 8,581 | -0.38(-0.60%) |
May 24, 2019 | 62.47 | 62.55 | 62.29 | 62.51 | 14,400 | +0.30(+0.48%) |
May 23, 2019 | 62.20 | 62.51 | 62.03 | 62.21 | 10,829 | +0.35(+0.57%) |
May 22, 2019 | 61.82 | 62.09 | 61.82 | 61.86 | 8,445 | -0.08(-0.13%) |
May 21, 2019 | 61.91 | 62.11 | 61.80 | 61.94 | 11,030 | -0.28(-0.45%) |
May 20, 2019 | 61.96 | 62.24 | 61.96 | 62.22 | 5,173 | +0.13(+0.21%) |
May 17, 2019 | 62.22 | 62.22 | 61.98 | 62.09 | 15,200 | -0.59(-0.94%) |
May 16, 2019 | 62.94 | 63.04 | 62.53 | 62.68 | 11,212 | -0.59(-0.93%) |
May 15, 2019 | 63.05 | 63.40 | 63.05 | 63.27 | 35,702 | -0.03(-0.05%) |
May 14, 2019 | 63.18 | 63.30 | 63.06 | 63.30 | 15,078 | +0.05(+0.08%) |
May 13, 2019 | 63.31 | 63.31 | 63.11 | 63.25 | 11,572 | +0.14(+0.22%) |
May 10, 2019 | 62.77 | 63.20 | 62.68 | 63.11 | 12,200 | +0.45(+0.72%) |
May 09, 2019 | 62.50 | 62.73 | 62.42 | 62.66 | 11,954 | -0.09(-0.14%) |
May 08, 2019 | 63.10 | 63.10 | 62.72 | 62.75 | 5,093 | -0.32(-0.51%) |
May 07, 2019 | 62.92 | 63.08 | 62.92 | 63.07 | 7,850 | +0.02(+0.03%) |
May 06, 2019 | 62.93 | 63.17 | 62.80 | 63.05 | 8,113 | -0.10(-0.16%) |
May 03, 2019 | 62.73 | 63.31 | 62.73 | 63.15 | 6,500 | +0.68(+1.09%) |
May 02, 2019 | 62.35 | 62.58 | 62.30 | 62.47 | 6,787 | -0.28(-0.45%) |
May 01, 2019 | 63.12 | 63.32 | 62.59 | 62.75 | 13,202 | -0.75(-1.18%) |
Apr 30, 2019 | 63.13 | 63.57 | 63.13 | 63.50 | 7,850 | +0.21(+0.33%) |
Apr 29, 2019 | 63.73 | 63.73 | 63.17 | 63.29 | 15,491 | -0.87(-1.36%) |
Apr 26, 2019 | 63.89 | 64.21 | 63.89 | 64.16 | 11,600 | +0.65(+1.02%) |
Apr 25, 2019 | 63.53 | 63.65 | 63.42 | 63.51 | 10,480 | +0.08(+0.13%) |
Apr 24, 2019 | 63.09 | 63.55 | 63.09 | 63.43 | 12,633 | +0.32(+0.51%) |
Apr 23, 2019 | 62.93 | 63.11 | 62.73 | 63.11 | 8,175 | -0.28(-0.44%) |
Apr 22, 2019 | 63.57 | 63.68 | 63.28 | 63.39 | 9,638 | -0.19(-0.30%) |
Apr 18, 2019 | 63.41 | 63.58 | 63.41 | 63.58 | 8,700 | +0.22(+0.35%) |
Apr 17, 2019 | 63.32 | 63.46 | 63.19 | 63.36 | 16,926 | +0.20(+0.32%) |
Apr 16, 2019 | 63.07 | 63.21 | 62.95 | 63.16 | 23,896 | -0.38(-0.60%) |
Apr 15, 2019 | 63.36 | 63.69 | 63.16 | 63.54 | 23,792 | -0.28(-0.44%) |
Apr 12, 2019 | 63.76 | 64.02 | 63.70 | 63.82 | 8,100 | +0.04(+0.06%) |
Apr 11, 2019 | 64.12 | 64.22 | 63.54 | 63.78 | 10,924 | -0.92(-1.42%) |
Apr 10, 2019 | 64.46 | 64.75 | 64.46 | 64.70 | 20,125 | +0.17(+0.26%) |
Apr 09, 2019 | 64.68 | 64.71 | 64.40 | 64.53 | 112,569 | +0.16(+0.25%) |
Apr 08, 2019 | 64.26 | 64.45 | 64.25 | 64.37 | 14,007 | +0.42(+0.66%) |
Apr 05, 2019 | 63.86 | 64.05 | 63.63 | 63.95 | 5,500 | +0.07(+0.11%) |
Apr 04, 2019 | 63.34 | 64.01 | 63.30 | 63.88 | 9,377 | -0.07(-0.11%) |
Apr 03, 2019 | 63.72 | 64.05 | 63.63 | 63.95 | 34,911 | -0.05(-0.08%) |
Apr 02, 2019 | 63.86 | 64.06 | 63.76 | 64.00 | 17,622 | +0.24(+0.38%) |
Apr 01, 2019 | 64.04 | 64.06 | 63.76 | 63.76 | 18,089 | +0.08(+0.13%) |
Mar 29, 2019 | 63.98 | 64.11 | 63.68 | 63.68 | 17,900 | +0.33(+0.52%) |
Mar 28, 2019 | 63.77 | 63.77 | 63.15 | 63.35 | 28,973 | -1.41(-2.18%) |
Mar 27, 2019 | 65.48 | 65.48 | 64.74 | 64.76 | 13,495 | -1.01(-1.54%) |
Mar 26, 2019 | 65.79 | 65.86 | 65.60 | 65.77 | 43,531 | -0.47(-0.71%) |
Mar 25, 2019 | 66.08 | 66.32 | 65.89 | 66.24 | 44,095 | +0.50(+0.76%) |
Mar 22, 2019 | 65.76 | 65.96 | 65.56 | 65.74 | 11,800 | -0.24(-0.36%) |
Mar 21, 2019 | 66.19 | 66.32 | 65.57 | 65.98 | 18,485 | -0.21(-0.32%) |
Mar 20, 2019 | 65.87 | 66.26 | 65.42 | 66.19 | 31,448 | +0.48(+0.74%) |
Mar 19, 2019 | 65.88 | 65.88 | 65.61 | 65.71 | 22,439 | +0.24(+0.36%) |
Mar 18, 2019 | 65.32 | 65.58 | 65.24 | 65.47 | 12,005 | +0.20(+0.31%) |
Mar 15, 2019 | 65.27 | 65.45 | 65.15 | 65.27 | 15,300 | +0.36(+0.55%) |
Mar 14, 2019 | 64.79 | 64.91 | 64.65 | 64.91 | 5,656 | -0.79(-1.20%) |
Mar 13, 2019 | 65.49 | 65.71 | 65.43 | 65.70 | 12,442 | +0.51(+0.78%) |
Mar 12, 2019 | 65.12 | 65.26 | 65.01 | 65.19 | 21,731 | +0.38(+0.59%) |
Mar 11, 2019 | 64.79 | 64.81 | 64.54 | 64.81 | 9,334 | -0.11(-0.17%) |
Mar 08, 2019 | 64.79 | 64.92 | 64.61 | 64.92 | 20,900 | +0.73(+1.14%) |
Mar 07, 2019 | 64.23 | 64.27 | 64.08 | 64.19 | 115,008 | -0.23(-0.36%) |
Mar 06, 2019 | 64.21 | 64.42 | 64.09 | 64.42 | 37,810 | +0.00(+0.00%) |
Mar 05, 2019 | 64.24 | 64.42 | 64.16 | 64.42 | 20,012 | +0.05(+0.08%) |
Mar 04, 2019 | 64.43 | 64.51 | 64.27 | 64.37 | 17,192 | -0.38(-0.59%) |