Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 62.23 | 63.57 | 62.17 | 63.47 | 627,270 | +1.14(+1.83%) |
May 30, 2019 | 62.72 | 62.96 | 62.00 | 62.33 | 474,415 | -0.43(-0.69%) |
May 29, 2019 | 63.76 | 64.01 | 62.56 | 62.76 | 445,563 | -1.08(-1.70%) |
May 28, 2019 | 65.09 | 65.10 | 63.80 | 63.85 | 336,902 | -1.11(-1.71%) |
May 24, 2019 | 64.81 | 65.41 | 64.64 | 64.96 | 251,748 | +0.14(+0.22%) |
May 23, 2019 | 64.22 | 64.81 | 63.81 | 64.81 | 359,920 | +0.60(+0.93%) |
May 22, 2019 | 63.71 | 64.29 | 63.53 | 64.21 | 373,886 | +0.56(+0.88%) |
May 21, 2019 | 63.44 | 64.01 | 63.14 | 63.66 | 359,046 | +0.18(+0.28%) |
May 20, 2019 | 63.49 | 63.94 | 63.38 | 63.48 | 318,700 | +0.02(+0.04%) |
May 17, 2019 | 62.85 | 63.67 | 62.85 | 63.46 | 437,468 | +0.37(+0.58%) |
May 16, 2019 | 62.66 | 63.34 | 62.66 | 63.09 | 493,849 | +0.37(+0.59%) |
May 15, 2019 | 62.73 | 63.22 | 62.62 | 62.72 | 413,945 | -0.02(-0.03%) |
May 14, 2019 | 63.14 | 63.46 | 62.66 | 62.74 | 368,724 | -0.51(-0.81%) |
May 13, 2019 | 62.07 | 63.32 | 62.07 | 63.25 | 416,303 | +0.89(+1.42%) |
May 10, 2019 | 61.49 | 62.37 | 61.30 | 62.36 | 379,853 | +0.93(+1.51%) |
May 09, 2019 | 61.49 | 61.72 | 60.96 | 61.44 | 304,285 | +0.32(+0.53%) |
May 08, 2019 | 61.79 | 62.12 | 61.06 | 61.11 | 395,472 | -0.65(-1.06%) |
May 07, 2019 | 61.82 | 62.22 | 61.47 | 61.77 | 496,322 | -0.07(-0.12%) |
May 06, 2019 | 61.85 | 61.98 | 61.39 | 61.84 | 574,477 | +0.21(+0.34%) |
May 03, 2019 | 59.60 | 62.19 | 59.60 | 61.63 | 790,646 | +2.23(+3.75%) |
May 02, 2019 | 59.46 | 60.01 | 59.00 | 59.41 | 411,713 | -0.22(-0.37%) |
May 01, 2019 | 60.14 | 60.23 | 59.37 | 59.63 | 464,269 | -0.57(-0.95%) |
Apr 30, 2019 | 59.47 | 60.29 | 59.32 | 60.20 | 903,612 | +0.82(+1.38%) |
Apr 29, 2019 | 59.57 | 59.84 | 59.12 | 59.38 | 412,948 | -0.32(-0.54%) |
Apr 26, 2019 | 59.89 | 60.29 | 59.64 | 59.71 | 226,727 | +0.07(+0.12%) |
Apr 25, 2019 | 59.26 | 59.83 | 59.05 | 59.63 | 359,954 | +0.09(+0.15%) |
Apr 24, 2019 | 58.87 | 59.76 | 58.87 | 59.54 | 380,022 | +0.67(+1.14%) |
Apr 23, 2019 | 58.66 | 59.10 | 58.52 | 58.87 | 348,146 | +0.28(+0.48%) |
Apr 22, 2019 | 58.85 | 59.09 | 58.29 | 58.59 | 245,901 | -0.42(-0.72%) |
Apr 18, 2019 | 59.17 | 59.62 | 58.91 | 59.01 | 250,415 | -0.15(-0.25%) |
Apr 17, 2019 | 59.52 | 59.52 | 59.00 | 59.16 | 240,992 | -0.40(-0.67%) |
Apr 16, 2019 | 60.24 | 60.42 | 59.40 | 59.56 | 441,153 | -0.60(-1.00%) |
Apr 15, 2019 | 60.40 | 60.63 | 59.90 | 60.16 | 342,520 | -0.17(-0.29%) |
Apr 12, 2019 | 60.07 | 60.39 | 59.85 | 60.34 | 287,760 | +0.03(+0.05%) |
Apr 11, 2019 | 59.86 | 60.31 | 59.68 | 60.30 | 306,521 | +0.51(+0.86%) |
Apr 10, 2019 | 60.34 | 60.60 | 59.66 | 59.79 | 339,946 | -0.27(-0.45%) |
Apr 09, 2019 | 60.12 | 60.39 | 59.78 | 60.06 | 279,511 | -0.05(-0.08%) |
Apr 08, 2019 | 60.87 | 60.89 | 59.93 | 60.11 | 381,099 | -0.98(-1.61%) |
Apr 05, 2019 | 59.96 | 61.11 | 59.86 | 61.10 | 331,268 | +1.20(+2.00%) |
Apr 04, 2019 | 60.34 | 60.63 | 59.60 | 59.90 | 285,078 | -0.31(-0.52%) |
Apr 03, 2019 | 60.28 | 60.51 | 59.57 | 60.21 | 380,144 | -0.01(-0.01%) |
Apr 02, 2019 | 60.69 | 60.69 | 59.91 | 60.22 | 406,846 | -0.35(-0.57%) |
Apr 01, 2019 | 61.35 | 61.35 | 60.23 | 60.57 | 408,923 | -0.72(-1.17%) |
Mar 29, 2019 | 60.81 | 61.38 | 60.54 | 61.29 | 556,667 | +0.53(+0.87%) |
Mar 28, 2019 | 61.52 | 61.86 | 60.52 | 60.76 | 449,508 | -0.79(-1.29%) |
Mar 27, 2019 | 61.55 | 61.87 | 61.25 | 61.55 | 545,932 | +0.05(+0.08%) |
Mar 26, 2019 | 61.01 | 61.64 | 60.89 | 61.50 | 387,799 | +0.62(+1.02%) |
Mar 25, 2019 | 60.40 | 61.04 | 60.00 | 60.88 | 369,830 | +0.59(+0.97%) |
Mar 22, 2019 | 60.20 | 60.77 | 60.20 | 60.29 | 335,498 | +0.18(+0.30%) |
Mar 21, 2019 | 59.05 | 60.27 | 59.03 | 60.11 | 353,936 | +1.04(+1.77%) |
Mar 20, 2019 | 59.41 | 59.88 | 58.96 | 59.07 | 678,046 | -0.38(-0.64%) |
Mar 19, 2019 | 60.18 | 60.24 | 59.29 | 59.45 | 433,530 | -0.74(-1.22%) |
Mar 18, 2019 | 60.41 | 60.62 | 59.89 | 60.19 | 498,573 | -0.23(-0.38%) |
Mar 15, 2019 | 60.15 | 60.74 | 60.06 | 60.42 | 1,726,320 | +0.27(+0.45%) |
Mar 14, 2019 | 60.22 | 60.68 | 59.81 | 60.15 | 325,229 | -0.02(-0.04%) |
Mar 13, 2019 | 60.44 | 60.54 | 59.99 | 60.17 | 541,406 | -0.23(-0.38%) |
Mar 12, 2019 | 60.67 | 60.91 | 60.29 | 60.40 | 506,631 | -0.20(-0.33%) |
Mar 11, 2019 | 60.29 | 60.63 | 60.01 | 60.60 | 449,725 | +0.36(+0.59%) |
Mar 08, 2019 | 60.04 | 60.33 | 59.81 | 60.24 | 405,475 | +0.40(+0.66%) |
Mar 07, 2019 | 59.84 | 60.29 | 59.67 | 59.85 | 375,746 | +0.20(+0.33%) |
Mar 06, 2019 | 59.55 | 60.03 | 59.30 | 59.65 | 349,855 | +0.17(+0.29%) |
Mar 05, 2019 | 59.62 | 59.73 | 59.33 | 59.48 | 417,879 | -0.10(-0.17%) |
Mar 04, 2019 | 59.70 | 60.00 | 58.85 | 59.57 | 451,977 | +0.04(+0.07%) |