Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 58.92 | 59.12 | 58.72 | 58.80 | 6,865 | -0.99(-1.66%) |
May 30, 2019 | 60.05 | 60.05 | 59.45 | 59.79 | 53,494 | -0.11(-0.18%) |
May 29, 2019 | 59.62 | 59.89 | 59.62 | 59.89 | 1,447 | -0.52(-0.86%) |
May 28, 2019 | 60.60 | 60.74 | 60.31 | 60.41 | 2,208 | -0.17(-0.29%) |
May 24, 2019 | 60.61 | 60.61 | 60.40 | 60.58 | 1,040 | +0.01(+0.02%) |
May 23, 2019 | 61.28 | 61.28 | 60.27 | 60.57 | 2,796 | -1.25(-2.02%) |
May 22, 2019 | 62.12 | 62.12 | 61.82 | 61.82 | 719 | -0.37(-0.60%) |
May 21, 2019 | 61.36 | 62.19 | 61.36 | 62.19 | 1,150 | +0.59(+0.95%) |
May 20, 2019 | 60.95 | 61.60 | 60.95 | 61.60 | 1,258 | +0.07(+0.11%) |
May 17, 2019 | 61.97 | 62.44 | 61.54 | 61.54 | 2,288 | -1.21(-1.92%) |
May 16, 2019 | 62.53 | 62.87 | 62.53 | 62.74 | 2,123 | +0.45(+0.72%) |
May 15, 2019 | 61.62 | 62.30 | 61.62 | 62.30 | 1,781 | -0.09(-0.14%) |
May 14, 2019 | 61.78 | 62.38 | 61.78 | 62.38 | 1,377 | +0.62(+1.00%) |
May 13, 2019 | 61.64 | 61.77 | 61.46 | 61.77 | 4,613 | -1.49(-2.36%) |
May 10, 2019 | 63.20 | 63.48 | 62.14 | 63.26 | 2,184 | +0.05(+0.08%) |
May 09, 2019 | 62.97 | 63.21 | 62.92 | 63.21 | 3,628 | -0.41(-0.64%) |
May 08, 2019 | 64.04 | 64.04 | 63.55 | 63.62 | 5,833 | +0.06(+0.09%) |
May 07, 2019 | 64.53 | 64.74 | 63.56 | 63.56 | 3,800 | -1.26(-1.95%) |
May 06, 2019 | 63.81 | 64.82 | 63.81 | 64.82 | 7,462 | +0.47(+0.73%) |
May 03, 2019 | 64.12 | 64.35 | 64.12 | 64.35 | 2,080 | +0.87(+1.36%) |
May 02, 2019 | 63.52 | 63.52 | 63.27 | 63.48 | 2,785 | +0.10(+0.16%) |
May 01, 2019 | 64.42 | 64.77 | 63.38 | 63.38 | 6,119 | -0.83(-1.29%) |
Apr 30, 2019 | 64.26 | 64.32 | 64.14 | 64.21 | 2,945 | -0.33(-0.51%) |
Apr 29, 2019 | 63.93 | 64.54 | 63.93 | 64.54 | 3,267 | +1.02(+1.61%) |
Apr 26, 2019 | 63.38 | 63.57 | 63.00 | 63.52 | 2,288 | +0.25(+0.39%) |
Apr 25, 2019 | 64.07 | 64.07 | 63.20 | 63.27 | 1,871 | -0.92(-1.43%) |
Apr 24, 2019 | 64.05 | 64.42 | 64.05 | 64.19 | 1,481 | +0.14(+0.22%) |
Apr 23, 2019 | 63.49 | 64.05 | 63.49 | 64.05 | 854 | +0.86(+1.36%) |
Apr 22, 2019 | 63.33 | 63.33 | 63.19 | 63.19 | 1,081 | -0.37(-0.59%) |
Apr 18, 2019 | 63.41 | 63.73 | 63.41 | 63.56 | 1,248 | +0.01(+0.01%) |
Apr 17, 2019 | 63.68 | 63.68 | 63.55 | 63.55 | 661 | +0.14(+0.23%) |
Apr 16, 2019 | 63.32 | 63.41 | 63.15 | 63.41 | 795 | +0.40(+0.64%) |
Apr 15, 2019 | 63.26 | 63.73 | 63.01 | 63.01 | 4,610 | -0.22(-0.35%) |
Apr 12, 2019 | 63.35 | 63.35 | 62.98 | 63.23 | 1,352 | +0.51(+0.81%) |
Apr 11, 2019 | 62.66 | 62.72 | 62.42 | 62.72 | 2,793 | +0.34(+0.55%) |
Apr 10, 2019 | 61.82 | 62.41 | 61.59 | 62.37 | 3,335 | +0.70(+1.14%) |
Apr 09, 2019 | 61.98 | 62.01 | 61.67 | 61.67 | 1,866 | -0.69(-1.11%) |
Apr 08, 2019 | 62.11 | 62.49 | 62.11 | 62.36 | 2,563 | +0.10(+0.16%) |
Apr 05, 2019 | 62.41 | 62.53 | 62.18 | 62.26 | 3,432 | +0.60(+0.97%) |
Apr 04, 2019 | 61.56 | 61.66 | 61.56 | 61.66 | 1,577 | +0.55(+0.90%) |
Apr 03, 2019 | 61.12 | 61.65 | 61.00 | 61.11 | 3,379 | +0.22(+0.36%) |
Apr 02, 2019 | 61.36 | 61.54 | 60.87 | 60.90 | 5,343 | -0.40(-0.66%) |
Apr 01, 2019 | 60.40 | 61.30 | 60.40 | 61.30 | 3,618 | +0.78(+1.30%) |
Mar 29, 2019 | 60.58 | 60.58 | 60.32 | 60.52 | 6,553 | +0.44(+0.73%) |
Mar 28, 2019 | 59.85 | 60.10 | 59.85 | 60.08 | 709 | +0.36(+0.60%) |
Mar 27, 2019 | 59.20 | 59.72 | 59.19 | 59.72 | 1,321 | +0.41(+0.68%) |
Mar 26, 2019 | 59.28 | 59.59 | 59.14 | 59.31 | 2,681 | +0.57(+0.98%) |
Mar 25, 2019 | 58.60 | 58.86 | 58.60 | 58.74 | 1,657 | -0.30(-0.52%) |
Mar 22, 2019 | 60.67 | 60.67 | 59.04 | 59.04 | 1,456 | -2.22(-3.62%) |
Mar 21, 2019 | 60.95 | 61.26 | 60.95 | 61.26 | 1,889 | +0.97(+1.60%) |
Mar 20, 2019 | 60.37 | 60.51 | 60.08 | 60.29 | 2,855 | -0.78(-1.28%) |
Mar 19, 2019 | 61.83 | 61.83 | 61.07 | 61.07 | 9,430 | -0.43(-0.70%) |
Mar 18, 2019 | 60.58 | 61.51 | 60.58 | 61.51 | 9,007 | +1.04(+1.72%) |
Mar 15, 2019 | 60.55 | 61.22 | 60.47 | 60.47 | 3,542 | -0.17(-0.28%) |
Mar 14, 2019 | 60.70 | 60.84 | 60.55 | 60.64 | 2,224 | -0.25(-0.41%) |
Mar 13, 2019 | 60.82 | 61.14 | 60.82 | 60.88 | 2,784 | +0.34(+0.56%) |
Mar 12, 2019 | 60.76 | 60.83 | 60.40 | 60.55 | 3,779 | -0.21(-0.35%) |
Mar 11, 2019 | 59.94 | 60.82 | 59.94 | 60.76 | 7,742 | +0.76(+1.26%) |
Mar 08, 2019 | 59.70 | 60.00 | 59.58 | 60.00 | 937 | -0.22(-0.37%) |
Mar 07, 2019 | 60.12 | 60.35 | 59.96 | 60.22 | 1,586 | -0.77(-1.26%) |
Mar 06, 2019 | 62.07 | 62.07 | 60.81 | 60.99 | 6,764 | -0.96(-1.55%) |
Mar 05, 2019 | 62.09 | 62.12 | 61.95 | 61.95 | 2,201 | -0.24(-0.39%) |
Mar 04, 2019 | 63.13 | 63.13 | 62.11 | 62.19 | 6,460 | -1.03(-1.62%) |