Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.35 | 60.64 | 60.05 | 60.46 | 43,934 | -0.28(-0.47%) |
May 30, 2019 | 60.44 | 60.85 | 60.38 | 60.74 | 41,680 | +0.51(+0.85%) |
May 29, 2019 | 60.38 | 60.48 | 60.04 | 60.23 | 54,865 | -0.28(-0.47%) |
May 28, 2019 | 60.87 | 60.87 | 60.44 | 60.51 | 54,899 | -0.54(-0.89%) |
May 24, 2019 | 60.39 | 61.05 | 60.33 | 61.05 | 27,152 | +1.33(+2.23%) |
May 23, 2019 | 59.59 | 59.84 | 59.35 | 59.72 | 49,485 | -0.13(-0.22%) |
May 22, 2019 | 60.10 | 60.19 | 59.81 | 59.85 | 43,554 | -0.86(-1.41%) |
May 21, 2019 | 60.42 | 60.82 | 60.36 | 60.71 | 53,130 | +0.67(+1.11%) |
May 20, 2019 | 60.44 | 60.44 | 59.86 | 60.04 | 35,986 | -0.14(-0.23%) |
May 17, 2019 | 60.72 | 60.72 | 60.06 | 60.18 | 29,483 | -0.91(-1.49%) |
May 16, 2019 | 60.59 | 61.19 | 60.53 | 61.09 | 46,346 | +0.69(+1.14%) |
May 15, 2019 | 60.26 | 60.41 | 59.72 | 60.40 | 70,073 | +0.51(+0.85%) |
May 14, 2019 | 59.34 | 60.09 | 59.34 | 59.90 | 60,361 | +0.63(+1.06%) |
May 13, 2019 | 60.41 | 60.41 | 59.22 | 59.27 | 54,408 | -2.81(-4.52%) |
May 10, 2019 | 61.53 | 62.10 | 61.14 | 62.08 | 50,693 | +0.19(+0.31%) |
May 09, 2019 | 60.71 | 61.89 | 60.71 | 61.89 | 92,435 | +1.24(+2.04%) |
May 08, 2019 | 60.73 | 61.01 | 60.16 | 60.65 | 78,800 | +0.96(+1.61%) |
May 07, 2019 | 60.29 | 60.29 | 58.98 | 59.69 | 44,386 | -0.37(-0.61%) |
May 06, 2019 | 59.64 | 60.31 | 59.30 | 60.06 | 51,185 | -0.24(-0.40%) |
May 03, 2019 | 59.99 | 60.56 | 59.89 | 60.30 | 68,756 | +0.37(+0.62%) |
May 02, 2019 | 59.93 | 60.01 | 59.66 | 59.93 | 35,534 | +0.17(+0.29%) |
May 01, 2019 | 60.05 | 60.45 | 59.76 | 59.76 | 21,565 | -0.39(-0.66%) |
Apr 30, 2019 | 60.55 | 60.61 | 60.15 | 60.15 | 25,198 | -0.25(-0.41%) |
Apr 29, 2019 | 60.24 | 60.54 | 60.21 | 60.40 | 62,486 | +0.10(+0.17%) |
Apr 26, 2019 | 60.17 | 60.44 | 60.14 | 60.30 | 44,400 | +0.84(+1.41%) |
Apr 25, 2019 | 59.54 | 59.69 | 59.43 | 59.46 | 55,000 | -0.08(-0.13%) |
Apr 24, 2019 | 60.17 | 60.24 | 59.54 | 59.54 | 40,688 | -1.68(-2.75%) |
Apr 23, 2019 | 60.88 | 61.29 | 60.85 | 61.22 | 35,917 | +1.04(+1.73%) |
Apr 22, 2019 | 60.19 | 60.30 | 60.08 | 60.18 | 33,903 | -1.65(-2.66%) |
Apr 18, 2019 | 61.82 | 61.98 | 61.57 | 61.83 | 22,258 | +0.22(+0.36%) |
Apr 17, 2019 | 61.94 | 61.94 | 61.51 | 61.60 | 31,616 | -0.39(-0.64%) |
Apr 16, 2019 | 62.03 | 62.15 | 61.91 | 62.00 | 53,414 | +0.51(+0.84%) |
Apr 15, 2019 | 61.65 | 61.83 | 61.33 | 61.48 | 55,233 | -0.15(-0.25%) |
Apr 12, 2019 | 61.76 | 61.85 | 61.64 | 61.64 | 18,412 | +0.27(+0.43%) |
Apr 11, 2019 | 61.45 | 61.58 | 61.20 | 61.37 | 22,718 | -0.50(-0.80%) |
Apr 10, 2019 | 62.38 | 62.38 | 61.67 | 61.87 | 84,011 | -0.59(-0.95%) |
Apr 09, 2019 | 62.79 | 62.79 | 62.30 | 62.46 | 160,737 | -0.66(-1.05%) |
Apr 08, 2019 | 62.97 | 63.12 | 62.70 | 63.12 | 30,332 | +0.27(+0.44%) |
Apr 05, 2019 | 63.18 | 63.18 | 62.77 | 62.85 | 22,608 | -0.56(-0.88%) |
Apr 04, 2019 | 63.09 | 63.47 | 63.05 | 63.41 | 32,646 | +0.78(+1.25%) |
Apr 03, 2019 | 62.66 | 62.98 | 62.62 | 62.62 | 28,753 | +0.35(+0.56%) |
Apr 02, 2019 | 62.55 | 62.55 | 62.14 | 62.27 | 40,473 | -0.26(-0.41%) |
Apr 01, 2019 | 62.30 | 62.61 | 62.08 | 62.53 | 54,676 | +0.86(+1.39%) |
Mar 29, 2019 | 62.02 | 62.02 | 61.53 | 61.67 | 21,908 | -0.22(-0.36%) |
Mar 28, 2019 | 62.00 | 62.49 | 61.57 | 61.89 | 36,437 | +0.49(+0.80%) |
Mar 27, 2019 | 61.16 | 61.70 | 60.98 | 61.41 | 69,830 | -0.48(-0.77%) |
Mar 26, 2019 | 61.68 | 61.92 | 61.26 | 61.88 | 78,029 | +0.94(+1.55%) |
Mar 25, 2019 | 60.41 | 61.17 | 60.41 | 60.94 | 73,170 | +1.11(+1.85%) |
Mar 22, 2019 | 60.36 | 60.60 | 59.70 | 59.83 | 65,634 | +0.50(+0.84%) |
Mar 21, 2019 | 58.93 | 59.43 | 58.93 | 59.33 | 44,313 | +0.39(+0.66%) |
Mar 20, 2019 | 58.91 | 59.38 | 58.86 | 58.94 | 101,598 | +0.16(+0.27%) |
Mar 19, 2019 | 59.23 | 59.25 | 58.69 | 58.78 | 163,101 | +0.23(+0.38%) |
Mar 18, 2019 | 58.56 | 58.66 | 58.42 | 58.56 | 66,715 | +0.23(+0.40%) |
Mar 15, 2019 | 58.27 | 58.41 | 58.00 | 58.32 | 240,698 | +0.48(+0.84%) |
Mar 14, 2019 | 57.80 | 57.94 | 57.64 | 57.84 | 120,769 | -0.29(-0.50%) |
Mar 13, 2019 | 58.06 | 58.34 | 58.00 | 58.13 | 225,559 | -0.86(-1.46%) |
Mar 12, 2019 | 59.13 | 59.24 | 58.78 | 58.99 | 82,105 | -0.22(-0.37%) |
Mar 11, 2019 | 58.92 | 59.27 | 58.92 | 59.21 | 69,983 | +0.63(+1.08%) |
Mar 08, 2019 | 58.16 | 58.60 | 58.16 | 58.57 | 39,716 | -0.54(-0.92%) |
Mar 07, 2019 | 59.60 | 59.60 | 59.02 | 59.11 | 27,272 | -0.82(-1.36%) |
Mar 06, 2019 | 60.09 | 60.21 | 59.87 | 59.93 | 33,409 | -0.29(-0.48%) |
Mar 05, 2019 | 60.56 | 60.56 | 60.22 | 60.22 | 49,481 | -0.10(-0.17%) |
Mar 04, 2019 | 60.67 | 60.67 | 60.09 | 60.32 | 49,709 | -0.05(-0.08%) |