Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.59 | 63.56 | 62.50 | 63.26 | 357,475 | -0.23(-0.36%) |
May 30, 2019 | 62.83 | 63.72 | 62.83 | 63.49 | 427,862 | +0.95(+1.52%) |
May 29, 2019 | 61.74 | 62.65 | 61.50 | 62.54 | 403,082 | +0.43(+0.69%) |
May 28, 2019 | 62.31 | 63.12 | 61.95 | 62.11 | 259,242 | -0.10(-0.16%) |
May 24, 2019 | 62.03 | 62.63 | 61.53 | 62.21 | 223,322 | +0.54(+0.87%) |
May 23, 2019 | 61.78 | 62.00 | 61.07 | 61.67 | 209,826 | -0.70(-1.12%) |
May 22, 2019 | 61.68 | 63.20 | 60.94 | 62.37 | 481,656 | +0.36(+0.58%) |
May 21, 2019 | 61.64 | 63.04 | 61.64 | 62.01 | 391,124 | +0.81(+1.32%) |
May 20, 2019 | 60.49 | 61.96 | 59.99 | 61.20 | 237,925 | +0.22(+0.36%) |
May 17, 2019 | 60.88 | 62.37 | 60.73 | 60.98 | 257,787 | -1.53(-2.44%) |
May 16, 2019 | 61.39 | 63.19 | 61.28 | 62.51 | 303,849 | +1.24(+2.02%) |
May 15, 2019 | 60.54 | 61.59 | 60.52 | 61.27 | 230,319 | +0.15(+0.25%) |
May 14, 2019 | 60.24 | 61.36 | 60.18 | 61.12 | 314,807 | +1.04(+1.73%) |
May 13, 2019 | 61.44 | 61.64 | 60.00 | 60.09 | 224,989 | -2.79(-4.44%) |
May 10, 2019 | 62.07 | 62.97 | 61.23 | 62.88 | 211,599 | +0.30(+0.48%) |
May 09, 2019 | 61.66 | 62.92 | 60.69 | 62.58 | 230,242 | +0.11(+0.18%) |
May 08, 2019 | 62.84 | 63.39 | 62.03 | 62.47 | 229,999 | -0.71(-1.12%) |
May 07, 2019 | 63.94 | 64.39 | 62.42 | 63.18 | 269,482 | -1.64(-2.53%) |
May 06, 2019 | 63.54 | 64.97 | 62.88 | 64.82 | 256,925 | -0.06(-0.09%) |
May 03, 2019 | 63.38 | 64.88 | 63.04 | 64.88 | 342,347 | +1.88(+2.98%) |
May 02, 2019 | 63.39 | 63.79 | 62.62 | 63.00 | 305,342 | -0.60(-0.94%) |
May 01, 2019 | 62.22 | 64.85 | 62.22 | 63.60 | 756,482 | +1.38(+2.21%) |
Apr 30, 2019 | 63.88 | 64.88 | 61.00 | 62.22 | 1,061,245 | +0.59(+0.96%) |
Apr 29, 2019 | 61.14 | 61.93 | 60.82 | 61.63 | 481,732 | +0.12(+0.19%) |
Apr 26, 2019 | 60.73 | 61.68 | 60.47 | 61.51 | 263,999 | +0.81(+1.33%) |
Apr 25, 2019 | 61.47 | 61.47 | 59.96 | 60.70 | 154,094 | -1.17(-1.89%) |
Apr 24, 2019 | 61.99 | 62.19 | 61.04 | 61.87 | 295,024 | -0.20(-0.32%) |
Apr 23, 2019 | 60.94 | 62.43 | 60.87 | 62.07 | 327,413 | +1.19(+1.95%) |
Apr 22, 2019 | 59.09 | 60.94 | 59.06 | 60.88 | 396,629 | +1.03(+1.72%) |
Apr 18, 2019 | 60.07 | 60.08 | 59.28 | 59.86 | 317,700 | -0.40(-0.66%) |
Apr 17, 2019 | 62.08 | 62.18 | 60.05 | 60.26 | 235,633 | -1.53(-2.47%) |
Apr 16, 2019 | 62.40 | 62.51 | 61.65 | 61.78 | 321,800 | -0.35(-0.56%) |
Apr 15, 2019 | 61.79 | 62.24 | 61.29 | 62.13 | 250,949 | +0.38(+0.61%) |
Apr 12, 2019 | 61.88 | 62.07 | 61.06 | 61.75 | 196,671 | +0.28(+0.45%) |
Apr 11, 2019 | 60.89 | 61.74 | 60.62 | 61.47 | 118,383 | +0.60(+0.98%) |
Apr 10, 2019 | 60.05 | 61.09 | 59.94 | 60.87 | 236,694 | +1.07(+1.79%) |
Apr 09, 2019 | 60.23 | 60.49 | 59.66 | 59.81 | 304,333 | -0.71(-1.17%) |
Apr 08, 2019 | 60.26 | 60.54 | 59.75 | 60.52 | 139,960 | -0.06(-0.10%) |
Apr 05, 2019 | 60.23 | 60.96 | 60.23 | 60.58 | 318,301 | +0.55(+0.91%) |
Apr 04, 2019 | 60.48 | 60.63 | 59.54 | 60.03 | 231,467 | -0.54(-0.89%) |
Apr 03, 2019 | 60.76 | 61.38 | 60.21 | 60.57 | 348,476 | +0.28(+0.46%) |
Apr 02, 2019 | 60.06 | 60.35 | 59.82 | 60.29 | 182,127 | +0.15(+0.25%) |
Apr 01, 2019 | 59.90 | 60.19 | 59.54 | 60.14 | 291,267 | +0.51(+0.85%) |
Mar 29, 2019 | 59.73 | 59.77 | 59.04 | 59.63 | 339,942 | +0.40(+0.67%) |
Mar 28, 2019 | 58.79 | 59.38 | 58.25 | 59.23 | 220,994 | +0.71(+1.21%) |
Mar 27, 2019 | 59.24 | 59.43 | 57.98 | 58.52 | 223,795 | -0.77(-1.30%) |
Mar 26, 2019 | 58.68 | 59.70 | 58.40 | 59.29 | 420,391 | +1.24(+2.13%) |
Mar 25, 2019 | 58.70 | 58.70 | 57.32 | 58.05 | 349,568 | -0.84(-1.42%) |
Mar 22, 2019 | 61.21 | 61.47 | 58.68 | 58.89 | 311,288 | -2.79(-4.53%) |
Mar 21, 2019 | 61.06 | 62.06 | 61.06 | 61.68 | 346,922 | +0.30(+0.49%) |
Mar 20, 2019 | 61.95 | 62.29 | 60.73 | 61.38 | 368,085 | -0.81(-1.30%) |
Mar 19, 2019 | 62.08 | 62.45 | 61.62 | 62.19 | 336,709 | +0.57(+0.92%) |
Mar 18, 2019 | 60.82 | 62.09 | 60.64 | 61.62 | 224,394 | +0.04(+0.06%) |
Mar 15, 2019 | 61.51 | 62.08 | 61.40 | 61.58 | 426,906 | +0.30(+0.49%) |
Mar 14, 2019 | 61.15 | 61.91 | 60.93 | 61.28 | 220,055 | +0.21(+0.34%) |
Mar 13, 2019 | 61.05 | 61.82 | 60.95 | 61.07 | 454,215 | +0.25(+0.41%) |
Mar 12, 2019 | 60.81 | 61.44 | 60.70 | 60.82 | 259,313 | +0.21(+0.35%) |
Mar 11, 2019 | 59.60 | 60.65 | 59.13 | 60.62 | 502,935 | +0.97(+1.62%) |
Mar 08, 2019 | 59.92 | 60.01 | 59.06 | 59.65 | 239,152 | -0.57(-0.94%) |
Mar 07, 2019 | 59.65 | 60.23 | 59.14 | 60.22 | 415,387 | +0.46(+0.77%) |
Mar 06, 2019 | 60.74 | 61.11 | 59.74 | 59.76 | 570,978 | -0.98(-1.61%) |
Mar 05, 2019 | 61.16 | 61.45 | 60.66 | 60.73 | 376,966 | -0.49(-0.80%) |
Mar 04, 2019 | 61.68 | 61.84 | 60.91 | 61.22 | 561,144 | -0.39(-0.63%) |