Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.13 | 56.31 | 55.33 | 55.51 | 345,829 | -1.24(-2.19%) |
May 30, 2019 | 57.84 | 57.98 | 56.31 | 56.75 | 210,832 | -1.11(-1.92%) |
May 29, 2019 | 57.15 | 58.03 | 56.82 | 57.86 | 247,206 | +0.18(+0.31%) |
May 28, 2019 | 58.58 | 59.09 | 57.60 | 57.68 | 322,283 | -1.06(-1.81%) |
May 24, 2019 | 58.26 | 58.93 | 58.19 | 58.75 | 237,597 | +0.92(+1.58%) |
May 23, 2019 | 58.60 | 58.60 | 57.38 | 57.83 | 316,118 | -1.35(-2.29%) |
May 22, 2019 | 59.82 | 60.19 | 59.07 | 59.18 | 187,271 | -0.93(-1.55%) |
May 21, 2019 | 60.09 | 60.34 | 59.83 | 60.12 | 135,753 | +0.35(+0.59%) |
May 20, 2019 | 59.22 | 60.05 | 59.22 | 59.77 | 174,697 | +0.18(+0.30%) |
May 17, 2019 | 59.53 | 60.47 | 59.47 | 59.59 | 252,075 | -0.47(-0.78%) |
May 16, 2019 | 59.73 | 60.45 | 59.73 | 60.06 | 216,180 | +0.69(+1.15%) |
May 15, 2019 | 59.88 | 59.94 | 58.86 | 59.37 | 217,970 | -1.17(-1.94%) |
May 14, 2019 | 59.90 | 60.91 | 59.69 | 60.55 | 197,200 | +0.77(+1.29%) |
May 13, 2019 | 60.59 | 60.65 | 59.40 | 59.77 | 383,408 | -1.85(-3.00%) |
May 10, 2019 | 61.49 | 61.78 | 60.64 | 61.62 | 238,181 | -0.14(-0.22%) |
May 09, 2019 | 61.19 | 61.93 | 60.90 | 61.76 | 225,496 | +0.01(+0.01%) |
May 08, 2019 | 61.97 | 62.49 | 61.75 | 61.75 | 176,588 | -0.39(-0.63%) |
May 07, 2019 | 62.58 | 62.76 | 61.80 | 62.15 | 203,358 | -1.18(-1.87%) |
May 06, 2019 | 62.64 | 63.50 | 62.56 | 63.33 | 380,380 | -0.36(-0.56%) |
May 03, 2019 | 63.21 | 63.81 | 62.94 | 63.69 | 226,388 | +0.74(+1.17%) |
May 02, 2019 | 62.16 | 63.20 | 62.14 | 62.95 | 278,366 | +0.75(+1.20%) |
May 01, 2019 | 63.21 | 63.47 | 61.94 | 62.21 | 323,267 | -0.87(-1.37%) |
Apr 30, 2019 | 63.23 | 63.39 | 62.63 | 63.07 | 271,129 | -0.17(-0.27%) |
Apr 29, 2019 | 62.47 | 63.56 | 61.91 | 63.24 | 286,449 | +1.08(+1.74%) |
Apr 26, 2019 | 61.44 | 62.23 | 61.29 | 62.16 | 323,412 | +0.51(+0.82%) |
Apr 25, 2019 | 61.75 | 62.40 | 61.36 | 61.66 | 278,756 | -0.35(-0.57%) |
Apr 24, 2019 | 60.94 | 62.63 | 60.92 | 62.01 | 629,007 | +0.20(+0.32%) |
Apr 23, 2019 | 60.78 | 61.86 | 60.72 | 61.81 | 460,705 | +0.92(+1.52%) |
Apr 22, 2019 | 61.10 | 61.28 | 60.44 | 60.89 | 367,322 | -0.35(-0.57%) |
Apr 18, 2019 | 61.62 | 61.86 | 61.12 | 61.24 | 392,298 | -0.56(-0.90%) |
Apr 17, 2019 | 62.48 | 62.48 | 61.38 | 61.80 | 258,606 | -0.30(-0.48%) |
Apr 16, 2019 | 61.19 | 62.19 | 60.74 | 62.10 | 523,826 | +1.10(+1.80%) |
Apr 15, 2019 | 61.47 | 61.98 | 60.85 | 61.00 | 383,595 | -0.58(-0.95%) |
Apr 12, 2019 | 61.20 | 61.89 | 60.68 | 61.58 | 598,838 | +1.26(+2.09%) |
Apr 11, 2019 | 60.36 | 60.73 | 59.92 | 60.32 | 192,198 | +0.26(+0.43%) |
Apr 10, 2019 | 59.69 | 60.07 | 58.94 | 60.07 | 355,941 | +0.51(+0.86%) |
Apr 09, 2019 | 60.35 | 60.37 | 59.39 | 59.55 | 502,314 | -1.04(-1.71%) |
Apr 08, 2019 | 60.63 | 60.96 | 60.43 | 60.59 | 339,757 | -0.27(-0.45%) |
Apr 05, 2019 | 60.54 | 60.87 | 60.21 | 60.86 | 472,392 | +0.35(+0.58%) |
Apr 04, 2019 | 60.17 | 60.77 | 59.95 | 60.51 | 366,107 | +0.46(+0.77%) |
Apr 03, 2019 | 60.91 | 61.24 | 59.84 | 60.05 | 317,747 | -0.28(-0.47%) |
Apr 02, 2019 | 60.46 | 60.85 | 60.09 | 60.33 | 294,140 | -0.29(-0.48%) |
Apr 01, 2019 | 59.77 | 60.84 | 59.18 | 60.62 | 309,782 | +1.47(+2.49%) |
Mar 29, 2019 | 59.76 | 59.92 | 59.00 | 59.15 | 357,738 | -0.03(-0.06%) |
Mar 28, 2019 | 58.73 | 59.47 | 58.45 | 59.18 | 754,778 | +0.46(+0.79%) |
Mar 27, 2019 | 58.49 | 59.05 | 58.01 | 58.72 | 365,421 | -0.03(-0.06%) |
Mar 26, 2019 | 57.94 | 58.82 | 57.67 | 58.76 | 285,311 | +1.35(+2.36%) |
Mar 25, 2019 | 56.88 | 57.78 | 56.72 | 57.40 | 352,638 | +0.45(+0.78%) |
Mar 22, 2019 | 58.67 | 58.88 | 56.54 | 56.96 | 557,857 | -2.45(-4.12%) |
Mar 21, 2019 | 59.56 | 60.37 | 59.19 | 59.41 | 502,735 | -0.70(-1.17%) |
Mar 20, 2019 | 61.85 | 62.06 | 60.02 | 60.11 | 590,409 | -1.92(-3.09%) |
Mar 19, 2019 | 63.71 | 63.71 | 61.95 | 62.03 | 302,267 | -1.40(-2.20%) |
Mar 18, 2019 | 62.64 | 63.57 | 62.64 | 63.42 | 285,482 | +1.00(+1.61%) |
Mar 15, 2019 | 62.39 | 62.96 | 62.28 | 62.42 | 867,726 | -0.09(-0.14%) |
Mar 14, 2019 | 62.57 | 62.75 | 62.28 | 62.51 | 303,709 | -0.07(-0.11%) |
Mar 13, 2019 | 62.44 | 62.77 | 62.18 | 62.58 | 581,086 | +0.37(+0.60%) |
Mar 12, 2019 | 62.57 | 62.71 | 61.82 | 62.20 | 234,109 | -0.24(-0.38%) |
Mar 11, 2019 | 62.10 | 62.61 | 61.69 | 62.44 | 318,133 | +0.65(+1.05%) |
Mar 08, 2019 | 61.19 | 61.94 | 61.08 | 61.79 | 319,474 | +0.16(+0.26%) |
Mar 07, 2019 | 62.01 | 62.17 | 61.29 | 61.63 | 335,829 | -0.76(-1.21%) |
Mar 06, 2019 | 63.53 | 63.72 | 62.35 | 62.39 | 509,853 | -1.29(-2.03%) |
Mar 05, 2019 | 63.56 | 63.96 | 62.80 | 63.68 | 278,610 | +0.09(+0.15%) |
Mar 04, 2019 | 63.54 | 64.09 | 63.15 | 63.59 | 293,635 | -0.09(-0.13%) |