Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.82 | 52.82 | 52.59 | 52.59 | 307 | -0.82(-1.53%) |
May 30, 2019 | 53.21 | 53.41 | 53.21 | 53.41 | 616 | +0.02(+0.03%) |
May 29, 2019 | 53.19 | 53.43 | 53.19 | 53.39 | 718 | -0.51(-0.95%) |
May 28, 2019 | 54.39 | 54.39 | 53.91 | 53.91 | 307 | -0.45(-0.83%) |
May 24, 2019 | 54.36 | 54.36 | 54.36 | 54.36 | 0 | -0.01(-0.02%) |
May 23, 2019 | 54.34 | 54.38 | 54.34 | 54.37 | 923 | -0.79(-1.44%) |
May 22, 2019 | 55.25 | 55.25 | 55.17 | 55.17 | 513 | -0.10(-0.19%) |
May 21, 2019 | 55.26 | 55.27 | 55.26 | 55.27 | 209 | +0.49(+0.89%) |
May 20, 2019 | 54.95 | 54.95 | 54.78 | 54.78 | 686 | -0.43(-0.78%) |
May 17, 2019 | 55.15 | 55.70 | 55.15 | 55.21 | 5,438 | -0.28(-0.50%) |
May 16, 2019 | 55.78 | 55.78 | 55.41 | 55.49 | 831 | +0.58(+1.05%) |
May 15, 2019 | 54.91 | 54.91 | 54.91 | 54.91 | 4 | +0.37(+0.68%) |
May 14, 2019 | 54.73 | 54.78 | 54.54 | 54.54 | 820 | +0.46(+0.85%) |
May 13, 2019 | 54.08 | 54.08 | 54.08 | 54.08 | 0 | -1.34(-2.42%) |
May 10, 2019 | 55.32 | 55.43 | 55.27 | 55.43 | 718 | +0.14(+0.25%) |
May 09, 2019 | 55.10 | 55.29 | 55.10 | 55.29 | 513 | -0.03(-0.06%) |
May 08, 2019 | 55.36 | 55.36 | 55.32 | 55.32 | 308 | -0.09(-0.16%) |
May 07, 2019 | 55.28 | 55.41 | 55.15 | 55.41 | 1,026 | -0.95(-1.68%) |
May 06, 2019 | 55.97 | 56.36 | 55.97 | 56.36 | 516 | +0.01(+0.02%) |
May 03, 2019 | 56.35 | 56.35 | 56.35 | 56.35 | 205 | +0.58(+1.03%) |
May 02, 2019 | 55.94 | 55.94 | 55.77 | 55.77 | 513 | -0.24(-0.42%) |
May 01, 2019 | 56.57 | 56.58 | 56.01 | 56.01 | 1,559 | -0.37(-0.66%) |
Apr 30, 2019 | 56.16 | 56.38 | 56.16 | 56.38 | 1,852 | +0.07(+0.12%) |
Apr 29, 2019 | 56.49 | 56.49 | 56.31 | 56.31 | 1,749 | +0.05(+0.09%) |
Apr 26, 2019 | 55.90 | 56.26 | 55.90 | 56.26 | 1,231 | +0.16(+0.28%) |
Apr 25, 2019 | 56.11 | 56.11 | 56.11 | 56.11 | 20 | -0.01(-0.01%) |
Apr 24, 2019 | 56.14 | 56.26 | 56.11 | 56.11 | 1,033 | +0.15(+0.26%) |
Apr 23, 2019 | 55.88 | 56.00 | 55.87 | 55.97 | 1,026 | +0.69(+1.24%) |
Apr 22, 2019 | 55.15 | 55.28 | 55.15 | 55.28 | 514 | +0.18(+0.32%) |
Apr 18, 2019 | 55.03 | 55.14 | 54.95 | 55.10 | 820 | +0.09(+0.16%) |
Apr 17, 2019 | 55.10 | 55.10 | 55.01 | 55.01 | 615 | -0.28(-0.50%) |
Apr 16, 2019 | 55.35 | 55.36 | 55.29 | 55.29 | 820 | -0.05(-0.10%) |
Apr 15, 2019 | 55.26 | 55.35 | 55.24 | 55.35 | 1,231 | -0.04(-0.07%) |
Apr 12, 2019 | 55.37 | 55.38 | 55.36 | 55.38 | 513 | +0.32(+0.58%) |
Apr 11, 2019 | 55.08 | 55.08 | 55.02 | 55.06 | 671 | +0.18(+0.33%) |
Apr 10, 2019 | 54.83 | 54.88 | 54.82 | 54.88 | 307 | +0.28(+0.51%) |
Apr 09, 2019 | 54.74 | 54.74 | 54.60 | 54.60 | 668 | -0.45(-0.81%) |
Apr 08, 2019 | 54.89 | 55.04 | 54.89 | 55.04 | 205 | +0.11(+0.20%) |
Apr 05, 2019 | 54.93 | 54.93 | 54.93 | 54.93 | 0 | +0.30(+0.54%) |
Apr 04, 2019 | 54.64 | 54.64 | 54.64 | 54.64 | 20 | +0.09(+0.16%) |
Apr 03, 2019 | 54.66 | 54.66 | 54.32 | 54.55 | 1,692 | +0.00(+0.00%) |
Apr 02, 2019 | 54.51 | 54.57 | 54.47 | 54.55 | 1,559 | -0.01(-0.03%) |
Apr 01, 2019 | 54.23 | 54.56 | 54.23 | 54.56 | 1,333 | +0.64(+1.19%) |
Mar 29, 2019 | 53.73 | 53.94 | 53.71 | 53.92 | 2,462 | +0.36(+0.67%) |
Mar 28, 2019 | 53.58 | 53.58 | 53.41 | 53.56 | 718 | +0.35(+0.65%) |
Mar 27, 2019 | 53.59 | 53.60 | 53.13 | 53.21 | 1,487 | -0.30(-0.55%) |
Mar 26, 2019 | 53.62 | 53.62 | 53.26 | 53.51 | 3,510 | +0.40(+0.76%) |
Mar 25, 2019 | 52.95 | 53.28 | 52.84 | 53.10 | 2,771 | -0.14(-0.25%) |
Mar 22, 2019 | 53.95 | 53.95 | 53.24 | 53.24 | 3,796 | -0.97(-1.80%) |
Mar 21, 2019 | 53.33 | 54.27 | 53.33 | 54.21 | 3,896 | +0.86(+1.61%) |
Mar 20, 2019 | 53.54 | 53.61 | 53.33 | 53.35 | 7,872 | -0.19(-0.35%) |
Mar 19, 2019 | 53.89 | 53.90 | 53.54 | 53.54 | 10,260 | -0.07(-0.13%) |
Mar 18, 2019 | 53.59 | 53.73 | 53.47 | 53.61 | 10,003 | +0.15(+0.28%) |
Mar 15, 2019 | 53.37 | 53.52 | 53.37 | 53.46 | 4,617 | +0.05(+0.09%) |
Mar 14, 2019 | 53.50 | 53.54 | 53.37 | 53.41 | 6,704 | +0.00(+0.01%) |
Mar 13, 2019 | 53.35 | 53.67 | 53.35 | 53.41 | 8,823 | +0.41(+0.78%) |
Mar 12, 2019 | 53.06 | 53.21 | 52.98 | 52.99 | 3,389 | +0.17(+0.31%) |
Mar 11, 2019 | 52.33 | 52.84 | 52.33 | 52.83 | 6,156 | +0.83(+1.61%) |
Mar 08, 2019 | 51.71 | 51.99 | 51.58 | 51.99 | 8,823 | +0.03(+0.05%) |
Mar 07, 2019 | 51.97 | 52.22 | 51.91 | 51.97 | 6,469 | -0.42(-0.80%) |
Mar 06, 2019 | 52.64 | 52.71 | 52.39 | 52.39 | 7,265 | -0.45(-0.85%) |
Mar 05, 2019 | 52.88 | 52.89 | 52.83 | 52.83 | 6,546 | -0.12(-0.23%) |
Mar 04, 2019 | 52.51 | 52.95 | 52.51 | 52.95 | 3,180 | -0.35(-0.65%) |