Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.00 | 63.09 | 61.98 | 62.82 | 39,871 | +0.67(+1.07%) |
May 30, 2019 | 62.34 | 62.34 | 61.89 | 62.15 | 25,491 | +0.27(+0.43%) |
May 29, 2019 | 62.39 | 62.39 | 61.63 | 61.89 | 26,623 | -0.71(-1.13%) |
May 28, 2019 | 63.78 | 63.78 | 62.56 | 62.59 | 41,267 | -0.71(-1.12%) |
May 24, 2019 | 63.16 | 63.43 | 63.16 | 63.30 | 22,998 | +0.32(+0.51%) |
May 23, 2019 | 62.47 | 62.98 | 62.47 | 62.98 | 18,715 | +0.42(+0.66%) |
May 22, 2019 | 62.51 | 62.62 | 62.27 | 62.57 | 12,321 | +0.23(+0.36%) |
May 21, 2019 | 62.17 | 62.49 | 62.13 | 62.34 | 15,563 | +0.50(+0.81%) |
May 20, 2019 | 62.78 | 62.78 | 61.75 | 61.84 | 18,759 | -0.70(-1.12%) |
May 17, 2019 | 62.20 | 62.54 | 61.94 | 62.54 | 23,922 | +0.17(+0.28%) |
May 16, 2019 | 62.03 | 62.55 | 61.86 | 62.37 | 33,038 | +0.35(+0.57%) |
May 15, 2019 | 61.72 | 62.21 | 61.69 | 62.01 | 17,682 | +0.38(+0.62%) |
May 14, 2019 | 62.14 | 62.14 | 61.46 | 61.63 | 18,390 | -0.02(-0.03%) |
May 13, 2019 | 61.06 | 61.73 | 61.05 | 61.65 | 22,757 | +0.45(+0.74%) |
May 10, 2019 | 60.24 | 61.35 | 60.24 | 61.20 | 13,637 | +0.79(+1.30%) |
May 09, 2019 | 60.09 | 60.57 | 59.77 | 60.41 | 16,851 | +0.34(+0.56%) |
May 08, 2019 | 60.46 | 60.69 | 60.05 | 60.08 | 19,171 | -0.09(-0.14%) |
May 07, 2019 | 61.21 | 61.21 | 59.84 | 60.16 | 103,928 | -0.96(-1.57%) |
May 06, 2019 | 61.09 | 61.44 | 61.00 | 61.12 | 15,458 | -0.32(-0.52%) |
May 03, 2019 | 61.22 | 61.50 | 60.93 | 61.44 | 24,962 | +0.57(+0.94%) |
May 02, 2019 | 60.68 | 61.17 | 60.51 | 60.87 | 20,742 | +0.27(+0.44%) |
May 01, 2019 | 60.67 | 61.33 | 60.55 | 60.60 | 69,284 | +0.09(+0.14%) |
Apr 30, 2019 | 59.74 | 60.68 | 59.61 | 60.52 | 109,848 | +0.84(+1.41%) |
Apr 29, 2019 | 60.40 | 60.48 | 59.64 | 59.68 | 107,475 | -0.74(-1.22%) |
Apr 26, 2019 | 60.14 | 60.59 | 60.14 | 60.41 | 41,604 | +0.40(+0.66%) |
Apr 25, 2019 | 59.96 | 60.08 | 59.44 | 60.02 | 34,753 | +0.20(+0.33%) |
Apr 24, 2019 | 59.44 | 59.92 | 59.38 | 59.82 | 31,698 | +0.58(+0.98%) |
Apr 23, 2019 | 58.64 | 59.36 | 58.56 | 59.24 | 35,754 | +0.75(+1.29%) |
Apr 22, 2019 | 59.32 | 59.32 | 57.97 | 58.48 | 39,771 | -0.90(-1.52%) |
Apr 18, 2019 | 58.93 | 59.51 | 58.79 | 59.38 | 21,726 | +0.62(+1.06%) |
Apr 17, 2019 | 59.70 | 59.70 | 58.61 | 58.76 | 40,360 | -0.89(-1.49%) |
Apr 16, 2019 | 61.29 | 61.38 | 59.43 | 59.65 | 29,401 | -1.63(-2.65%) |
Apr 15, 2019 | 61.44 | 61.44 | 61.05 | 61.28 | 40,684 | -0.06(-0.10%) |
Apr 12, 2019 | 61.12 | 61.34 | 60.54 | 61.34 | 17,913 | +0.23(+0.38%) |
Apr 11, 2019 | 61.15 | 61.39 | 60.91 | 61.11 | 22,889 | -0.06(-0.10%) |
Apr 10, 2019 | 60.77 | 61.17 | 60.72 | 61.17 | 32,410 | +0.50(+0.83%) |
Apr 09, 2019 | 61.21 | 61.21 | 60.57 | 60.67 | 23,086 | -0.06(-0.10%) |
Apr 08, 2019 | 61.16 | 61.32 | 60.60 | 60.72 | 16,050 | -0.46(-0.76%) |
Apr 05, 2019 | 60.90 | 61.19 | 60.74 | 61.19 | 14,792 | +0.28(+0.46%) |
Apr 04, 2019 | 61.53 | 61.53 | 60.65 | 60.91 | 10,997 | -0.37(-0.61%) |
Apr 03, 2019 | 61.33 | 61.50 | 60.91 | 61.28 | 25,199 | -0.05(-0.08%) |
Apr 02, 2019 | 61.00 | 61.38 | 60.57 | 61.33 | 20,377 | +0.37(+0.61%) |
Apr 01, 2019 | 61.15 | 61.15 | 60.30 | 60.96 | 88,781 | -0.22(-0.36%) |
Mar 29, 2019 | 62.01 | 62.01 | 61.05 | 61.18 | 30,510 | -0.27(-0.43%) |
Mar 28, 2019 | 61.50 | 61.50 | 60.98 | 61.44 | 18,790 | +0.39(+0.64%) |
Mar 27, 2019 | 61.40 | 61.40 | 60.81 | 61.05 | 22,643 | -0.18(-0.30%) |
Mar 26, 2019 | 61.05 | 61.29 | 60.99 | 61.24 | 24,861 | +0.26(+0.43%) |
Mar 25, 2019 | 60.84 | 61.17 | 60.60 | 60.98 | 38,965 | +0.15(+0.24%) |
Mar 22, 2019 | 60.78 | 61.47 | 60.78 | 60.83 | 21,958 | +0.07(+0.11%) |
Mar 21, 2019 | 60.26 | 60.80 | 59.82 | 60.76 | 14,246 | +1.06(+1.78%) |
Mar 20, 2019 | 59.51 | 59.93 | 59.01 | 59.70 | 37,819 | +0.21(+0.35%) |
Mar 19, 2019 | 59.73 | 59.73 | 59.30 | 59.49 | 13,277 | -0.24(-0.40%) |
Mar 18, 2019 | 60.48 | 60.48 | 59.32 | 59.73 | 53,877 | -0.70(-1.15%) |
Mar 15, 2019 | 60.70 | 60.88 | 60.28 | 60.42 | 27,833 | -0.27(-0.45%) |
Mar 14, 2019 | 60.42 | 60.70 | 60.36 | 60.70 | 14,877 | +0.21(+0.35%) |
Mar 13, 2019 | 60.36 | 60.66 | 60.36 | 60.48 | 103,062 | +0.22(+0.37%) |
Mar 12, 2019 | 60.06 | 60.36 | 60.04 | 60.26 | 161,059 | +0.29(+0.49%) |
Mar 11, 2019 | 59.22 | 59.98 | 59.22 | 59.97 | 23,915 | +0.76(+1.29%) |
Mar 08, 2019 | 58.88 | 59.47 | 58.87 | 59.20 | 17,003 | +0.13(+0.22%) |
Mar 07, 2019 | 59.20 | 59.53 | 58.90 | 59.08 | 21,501 | +0.14(+0.23%) |
Mar 06, 2019 | 59.23 | 59.84 | 58.92 | 58.94 | 26,657 | -0.35(-0.59%) |
Mar 05, 2019 | 59.03 | 59.44 | 59.00 | 59.29 | 12,970 | +0.26(+0.44%) |
Mar 04, 2019 | 58.74 | 59.12 | 58.46 | 59.03 | 24,773 | +0.35(+0.60%) |