Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 60.22 | 60.90 | 60.02 | 60.80 | 4,026,317 | +0.70(+1.17%) |
May 30, 2019 | 60.80 | 61.14 | 59.88 | 60.10 | 4,507,458 | -0.74(-1.21%) |
May 29, 2019 | 61.89 | 61.99 | 60.76 | 60.84 | 3,881,575 | -0.83(-1.35%) |
May 28, 2019 | 63.01 | 63.01 | 61.65 | 61.67 | 6,993,517 | -1.19(-1.89%) |
May 24, 2019 | 63.21 | 63.34 | 62.83 | 62.86 | 2,575,487 | -0.27(-0.42%) |
May 23, 2019 | 62.62 | 63.20 | 62.45 | 63.13 | 4,046,735 | +0.58(+0.93%) |
May 22, 2019 | 62.06 | 62.72 | 61.94 | 62.54 | 3,502,112 | +0.49(+0.78%) |
May 21, 2019 | 61.57 | 62.34 | 61.27 | 62.06 | 4,333,971 | +0.55(+0.89%) |
May 20, 2019 | 61.30 | 61.79 | 61.10 | 61.51 | 3,341,571 | +0.36(+0.60%) |
May 17, 2019 | 60.43 | 61.30 | 60.39 | 61.14 | 3,059,303 | +0.23(+0.37%) |
May 16, 2019 | 60.04 | 60.98 | 59.91 | 60.92 | 3,288,315 | +0.83(+1.39%) |
May 15, 2019 | 60.49 | 60.59 | 60.08 | 60.08 | 3,549,803 | -0.24(-0.40%) |
May 14, 2019 | 61.05 | 61.16 | 60.23 | 60.33 | 3,595,043 | -0.82(-1.34%) |
May 13, 2019 | 60.10 | 61.28 | 60.10 | 61.14 | 4,354,917 | +0.84(+1.39%) |
May 10, 2019 | 59.25 | 60.33 | 59.10 | 60.30 | 2,888,181 | +0.98(+1.65%) |
May 09, 2019 | 59.65 | 59.84 | 58.73 | 59.32 | 4,515,815 | -0.37(-0.62%) |
May 08, 2019 | 60.66 | 60.82 | 59.65 | 59.70 | 3,932,425 | -0.99(-1.64%) |
May 07, 2019 | 60.97 | 61.05 | 60.36 | 60.69 | 4,555,616 | -0.36(-0.60%) |
May 06, 2019 | 62.11 | 62.11 | 60.98 | 61.05 | 4,606,866 | -1.05(-1.69%) |
May 03, 2019 | 61.27 | 62.30 | 61.14 | 62.11 | 3,865,457 | -0.15(-0.25%) |
May 02, 2019 | 62.50 | 62.59 | 61.84 | 62.26 | 3,029,604 | -0.13(-0.21%) |
May 01, 2019 | 62.68 | 62.96 | 62.21 | 62.39 | 3,558,847 | -0.59(-0.94%) |
Apr 30, 2019 | 61.70 | 63.01 | 61.63 | 62.98 | 4,154,254 | +1.37(+2.23%) |
Apr 29, 2019 | 61.88 | 61.96 | 61.30 | 61.60 | 3,213,171 | -0.50(-0.81%) |
Apr 26, 2019 | 62.12 | 62.52 | 62.00 | 62.11 | 2,104,778 | +0.19(+0.31%) |
Apr 25, 2019 | 61.43 | 62.13 | 61.27 | 61.91 | 2,739,712 | +0.21(+0.34%) |
Apr 24, 2019 | 61.10 | 61.77 | 60.97 | 61.70 | 3,507,134 | +0.68(+1.11%) |
Apr 23, 2019 | 60.46 | 61.14 | 60.33 | 61.02 | 3,613,994 | +0.61(+1.00%) |
Apr 22, 2019 | 60.51 | 60.71 | 60.18 | 60.42 | 2,907,307 | -0.18(-0.29%) |
Apr 18, 2019 | 60.88 | 61.20 | 60.57 | 60.59 | 4,089,622 | -0.28(-0.47%) |
Apr 17, 2019 | 60.84 | 61.22 | 60.39 | 60.88 | 3,737,699 | +0.12(+0.20%) |
Apr 16, 2019 | 61.86 | 62.27 | 60.68 | 60.76 | 3,807,342 | -1.25(-2.02%) |
Apr 15, 2019 | 61.91 | 62.21 | 61.61 | 62.01 | 4,157,667 | +0.19(+0.30%) |
Apr 12, 2019 | 61.59 | 61.87 | 61.16 | 61.82 | 2,550,635 | +0.11(+0.18%) |
Apr 11, 2019 | 61.37 | 61.72 | 61.22 | 61.71 | 2,682,928 | +0.38(+0.62%) |
Apr 10, 2019 | 61.87 | 62.18 | 61.10 | 61.33 | 5,522,134 | -0.45(-0.73%) |
Apr 09, 2019 | 61.95 | 62.14 | 61.48 | 61.78 | 4,045,952 | -0.23(-0.37%) |
Apr 08, 2019 | 62.49 | 62.52 | 61.79 | 62.01 | 4,359,287 | -0.65(-1.03%) |
Apr 05, 2019 | 62.20 | 62.68 | 61.82 | 62.66 | 5,537,113 | +0.46(+0.74%) |
Apr 04, 2019 | 62.36 | 62.37 | 61.70 | 62.20 | 3,340,320 | -0.05(-0.08%) |
Apr 03, 2019 | 62.15 | 62.49 | 61.66 | 62.24 | 4,152,575 | -0.01(-0.01%) |
Apr 02, 2019 | 62.11 | 62.28 | 61.49 | 62.25 | 4,865,041 | +0.23(+0.37%) |
Apr 01, 2019 | 61.93 | 62.15 | 61.28 | 62.03 | 4,313,709 | +0.02(+0.04%) |
Mar 29, 2019 | 61.07 | 62.09 | 60.84 | 62.00 | 6,192,422 | +0.80(+1.31%) |
Mar 28, 2019 | 62.12 | 62.32 | 61.14 | 61.20 | 5,237,956 | -0.95(-1.52%) |
Mar 27, 2019 | 62.05 | 62.21 | 61.71 | 62.15 | 5,515,344 | -0.03(-0.05%) |
Mar 26, 2019 | 61.51 | 62.22 | 61.30 | 62.18 | 3,286,781 | +0.76(+1.24%) |
Mar 25, 2019 | 61.24 | 61.50 | 60.82 | 61.42 | 4,662,098 | +0.34(+0.56%) |
Mar 22, 2019 | 60.81 | 61.38 | 60.70 | 61.08 | 6,583,011 | +0.33(+0.55%) |
Mar 21, 2019 | 60.75 | 61.05 | 60.58 | 60.75 | 5,006,835 | +0.14(+0.23%) |
Mar 20, 2019 | 61.02 | 61.02 | 60.47 | 60.61 | 5,756,439 | -0.20(-0.33%) |
Mar 19, 2019 | 62.01 | 62.05 | 60.66 | 60.81 | 7,085,404 | -1.15(-1.85%) |
Mar 18, 2019 | 62.36 | 62.41 | 61.69 | 61.96 | 4,695,489 | -0.35(-0.56%) |
Mar 15, 2019 | 61.82 | 62.45 | 61.66 | 62.31 | 16,581,789 | +0.32(+0.52%) |
Mar 14, 2019 | 61.95 | 62.07 | 61.52 | 61.98 | 6,331,329 | +0.27(+0.45%) |
Mar 13, 2019 | 61.75 | 61.90 | 61.58 | 61.71 | 5,936,615 | -0.02(-0.04%) |
Mar 12, 2019 | 61.87 | 62.01 | 61.50 | 61.73 | 5,063,419 | +0.01(+0.01%) |
Mar 11, 2019 | 61.16 | 61.86 | 61.16 | 61.73 | 4,608,224 | +0.48(+0.78%) |
Mar 08, 2019 | 61.65 | 61.75 | 60.77 | 61.25 | 4,642,184 | -0.32(-0.51%) |
Mar 07, 2019 | 61.56 | 61.85 | 61.35 | 61.56 | 5,246,031 | +0.23(+0.38%) |
Mar 06, 2019 | 61.11 | 61.55 | 60.86 | 61.33 | 6,136,382 | +0.31(+0.50%) |
Mar 05, 2019 | 60.88 | 61.43 | 60.76 | 61.02 | 7,526,610 | +0.15(+0.24%) |
Mar 04, 2019 | 60.59 | 60.88 | 59.95 | 60.88 | 5,692,763 | +0.39(+0.64%) |