Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 59.68 | 59.80 | 58.76 | 59.07 | 101,149 | -0.85(-1.42%) |
May 30, 2019 | 60.96 | 61.02 | 59.74 | 59.92 | 67,026 | -0.85(-1.40%) |
May 29, 2019 | 61.14 | 61.20 | 60.75 | 60.78 | 52,095 | -0.61(-0.99%) |
May 28, 2019 | 61.63 | 62.00 | 60.90 | 61.39 | 109,861 | -0.12(-0.20%) |
May 24, 2019 | 61.45 | 61.81 | 61.39 | 61.51 | 104,594 | +0.49(+0.80%) |
May 23, 2019 | 60.65 | 61.29 | 60.65 | 61.02 | 88,919 | +0.18(+0.30%) |
May 22, 2019 | 60.84 | 61.39 | 60.59 | 60.84 | 68,687 | +0.18(+0.30%) |
May 21, 2019 | 60.90 | 61.20 | 60.59 | 60.65 | 78,632 | +0.12(+0.20%) |
May 20, 2019 | 60.47 | 60.90 | 60.47 | 60.53 | 78,313 | +0.06(+0.10%) |
May 17, 2019 | 61.02 | 61.41 | 60.41 | 60.47 | 133,778 | -0.67(-1.10%) |
May 16, 2019 | 60.96 | 62.06 | 60.90 | 61.14 | 193,892 | +0.18(+0.30%) |
May 15, 2019 | 61.45 | 61.69 | 60.53 | 60.96 | 462,153 | -3.41(-5.30%) |
May 14, 2019 | 64.37 | 64.56 | 64.07 | 64.37 | 34,585 | +0.24(+0.38%) |
May 13, 2019 | 64.07 | 64.62 | 63.89 | 64.13 | 35,676 | -0.49(-0.75%) |
May 10, 2019 | 64.49 | 64.65 | 64.10 | 64.62 | 27,674 | +0.12(+0.19%) |
May 09, 2019 | 64.07 | 64.49 | 63.58 | 64.49 | 38,712 | +0.30(+0.47%) |
May 08, 2019 | 64.19 | 64.92 | 63.95 | 64.19 | 40,597 | +0.18(+0.29%) |
May 07, 2019 | 64.07 | 64.68 | 63.79 | 64.01 | 40,742 | -0.55(-0.85%) |
May 06, 2019 | 63.76 | 64.74 | 63.70 | 64.56 | 25,843 | +0.37(+0.57%) |
May 03, 2019 | 64.07 | 64.31 | 63.64 | 64.19 | 25,984 | +0.43(+0.67%) |
May 02, 2019 | 63.95 | 64.13 | 63.46 | 63.76 | 30,876 | -0.18(-0.29%) |
May 01, 2019 | 64.25 | 64.49 | 63.89 | 63.95 | 24,467 | -0.18(-0.29%) |
Apr 30, 2019 | 64.25 | 64.31 | 63.82 | 64.13 | 36,528 | -0.18(-0.28%) |
Apr 29, 2019 | 64.56 | 64.80 | 64.13 | 64.31 | 35,318 | +0.12(+0.19%) |
Apr 26, 2019 | 63.95 | 64.56 | 63.76 | 64.19 | 36,745 | +0.55(+0.86%) |
Apr 25, 2019 | 64.07 | 64.07 | 63.15 | 63.64 | 29,000 | -0.73(-1.14%) |
Apr 24, 2019 | 64.07 | 64.74 | 63.95 | 64.37 | 70,883 | +0.30(+0.48%) |
Apr 23, 2019 | 63.40 | 64.13 | 63.34 | 64.07 | 35,957 | +0.79(+1.25%) |
Apr 22, 2019 | 63.40 | 63.52 | 62.79 | 63.28 | 31,899 | -0.18(-0.29%) |
Apr 18, 2019 | 63.52 | 63.89 | 63.40 | 63.46 | 24,081 | -0.18(-0.29%) |
Apr 17, 2019 | 63.58 | 63.70 | 63.28 | 63.64 | 22,633 | +0.24(+0.38%) |
Apr 16, 2019 | 63.28 | 63.61 | 63.21 | 63.40 | 24,448 | +0.24(+0.39%) |
Apr 15, 2019 | 63.28 | 63.34 | 62.73 | 63.15 | 39,714 | -0.06(-0.10%) |
Apr 12, 2019 | 63.28 | 63.37 | 62.91 | 63.21 | 26,690 | +0.06(+0.10%) |
Apr 11, 2019 | 63.28 | 63.34 | 63.01 | 63.15 | 19,749 | +0.06(+0.10%) |
Apr 10, 2019 | 62.97 | 63.28 | 62.91 | 63.09 | 24,497 | +0.24(+0.39%) |
Apr 09, 2019 | 63.21 | 63.46 | 62.85 | 62.85 | 33,456 | -0.37(-0.58%) |
Apr 08, 2019 | 62.79 | 63.46 | 62.73 | 63.21 | 38,625 | +0.30(+0.48%) |
Apr 05, 2019 | 62.73 | 63.09 | 62.67 | 62.91 | 49,475 | +0.37(+0.58%) |
Apr 04, 2019 | 62.00 | 62.73 | 61.87 | 62.54 | 50,582 | +0.55(+0.88%) |
Apr 03, 2019 | 62.36 | 62.79 | 62.00 | 62.00 | 41,030 | -0.37(-0.59%) |
Apr 02, 2019 | 62.85 | 62.85 | 62.18 | 62.36 | 47,522 | -0.18(-0.29%) |
Apr 01, 2019 | 62.48 | 62.91 | 62.24 | 62.54 | 50,290 | +0.18(+0.29%) |
Mar 29, 2019 | 62.36 | 62.36 | 61.63 | 62.36 | 97,097 | +0.18(+0.29%) |
Mar 28, 2019 | 61.88 | 62.27 | 61.56 | 62.18 | 83,563 | +0.47(+0.77%) |
Mar 27, 2019 | 62.12 | 62.47 | 61.62 | 61.70 | 66,668 | -0.36(-0.57%) |
Mar 26, 2019 | 61.82 | 62.06 | 61.59 | 62.06 | 50,630 | +0.41(+0.67%) |
Mar 25, 2019 | 61.88 | 62.00 | 61.02 | 61.65 | 59,439 | -0.24(-0.38%) |
Mar 22, 2019 | 62.12 | 62.41 | 61.65 | 61.88 | 77,804 | -0.53(-0.85%) |
Mar 21, 2019 | 61.88 | 62.89 | 61.59 | 62.41 | 51,712 | +0.30(+0.48%) |
Mar 20, 2019 | 62.30 | 63.07 | 61.95 | 62.12 | 47,060 | -0.30(-0.47%) |
Mar 19, 2019 | 62.71 | 62.71 | 62.12 | 62.41 | 71,812 | +0.00(+0.00%) |
Mar 18, 2019 | 62.06 | 62.47 | 61.56 | 62.41 | 79,046 | +0.24(+0.38%) |
Mar 15, 2019 | 61.11 | 62.41 | 60.88 | 62.18 | 193,894 | +1.01(+1.64%) |
Mar 14, 2019 | 61.35 | 61.53 | 60.94 | 61.17 | 51,188 | -0.30(-0.48%) |
Mar 13, 2019 | 61.35 | 61.82 | 61.29 | 61.47 | 50,082 | +0.12(+0.19%) |
Mar 12, 2019 | 61.53 | 61.65 | 61.11 | 61.35 | 33,358 | -0.18(-0.29%) |
Mar 11, 2019 | 61.41 | 61.82 | 61.11 | 61.53 | 74,525 | +0.41(+0.68%) |
Mar 08, 2019 | 60.29 | 61.35 | 60.11 | 61.11 | 65,600 | +0.89(+1.47%) |
Mar 07, 2019 | 60.34 | 60.40 | 59.87 | 60.23 | 35,512 | -0.18(-0.29%) |
Mar 06, 2019 | 59.46 | 61.12 | 59.46 | 60.40 | 92,447 | +1.01(+1.69%) |
Mar 05, 2019 | 59.34 | 59.52 | 59.04 | 59.40 | 56,266 | +0.00(+0.00%) |
Mar 04, 2019 | 59.34 | 59.69 | 59.10 | 59.40 | 60,609 | +0.18(+0.30%) |