Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.90 | 54.90 | 54.79 | 54.79 | 852 | -0.70(-1.26%) |
May 30, 2019 | 55.49 | 55.49 | 55.49 | 55.49 | 0 | +0.15(+0.27%) |
May 29, 2019 | 55.34 | 55.34 | 55.34 | 55.34 | 1 | -0.44(-0.79%) |
May 28, 2019 | 55.78 | 55.78 | 55.78 | 55.78 | 18 | -0.43(-0.77%) |
May 24, 2019 | 56.21 | 56.21 | 56.21 | 56.21 | 106 | +0.14(+0.25%) |
May 23, 2019 | 56.06 | 56.06 | 56.06 | 56.06 | 36 | -0.69(-1.22%) |
May 22, 2019 | 56.69 | 56.76 | 56.69 | 56.76 | 715 | -0.06(-0.11%) |
May 21, 2019 | 57.01 | 57.01 | 56.61 | 56.82 | 597 | +0.46(+0.82%) |
May 20, 2019 | 56.36 | 56.36 | 56.36 | 56.36 | 2 | -0.44(-0.78%) |
May 17, 2019 | 56.80 | 56.80 | 56.80 | 56.80 | 106 | -0.22(-0.38%) |
May 16, 2019 | 56.83 | 57.11 | 56.83 | 57.01 | 388 | +0.44(+0.77%) |
May 15, 2019 | 56.58 | 56.58 | 56.58 | 56.58 | 2 | +0.31(+0.54%) |
May 14, 2019 | 56.27 | 56.27 | 56.27 | 56.27 | 224 | +0.51(+0.92%) |
May 13, 2019 | 55.97 | 55.98 | 55.76 | 55.76 | 936 | -1.30(-2.27%) |
May 10, 2019 | 57.05 | 57.05 | 57.05 | 57.05 | 106 | +0.11(+0.20%) |
May 09, 2019 | 56.28 | 56.97 | 56.28 | 56.94 | 3,273 | -0.19(-0.32%) |
May 08, 2019 | 57.12 | 57.12 | 57.12 | 57.12 | 135 | -0.06(-0.10%) |
May 07, 2019 | 57.18 | 57.18 | 57.18 | 57.18 | 95 | -0.99(-1.71%) |
May 06, 2019 | 58.17 | 58.17 | 58.17 | 58.17 | 4 | -0.26(-0.44%) |
May 03, 2019 | 58.43 | 58.43 | 58.43 | 58.43 | 106 | +0.60(+1.04%) |
May 02, 2019 | 57.83 | 57.83 | 57.83 | 57.83 | 5 | -0.16(-0.27%) |
May 01, 2019 | 58.34 | 58.34 | 57.98 | 57.98 | 803 | -0.32(-0.56%) |
Apr 30, 2019 | 58.31 | 58.31 | 58.31 | 58.31 | 56 | +0.01(+0.03%) |
Apr 29, 2019 | 58.44 | 58.44 | 58.29 | 58.29 | 807 | +0.17(+0.29%) |
Apr 26, 2019 | 58.02 | 58.21 | 57.99 | 58.12 | 2,025 | +0.19(+0.33%) |
Apr 25, 2019 | 58.25 | 58.25 | 57.85 | 57.93 | 661 | -0.02(-0.04%) |
Apr 24, 2019 | 57.96 | 57.96 | 57.96 | 57.96 | 3 | +0.00(+0.00%) |
Apr 23, 2019 | 57.96 | 57.96 | 57.96 | 57.96 | 2 | +0.55(+0.96%) |
Apr 22, 2019 | 57.44 | 57.45 | 57.40 | 57.40 | 1,078 | -0.00(-0.01%) |
Apr 18, 2019 | 57.32 | 57.43 | 57.32 | 57.41 | 426 | +0.07(+0.12%) |
Apr 17, 2019 | 57.40 | 57.40 | 57.34 | 57.34 | 332 | -0.05(-0.09%) |
Apr 16, 2019 | 57.57 | 57.59 | 57.39 | 57.39 | 1,677 | -0.01(-0.01%) |
Apr 15, 2019 | 57.40 | 57.48 | 57.36 | 57.39 | 738 | -0.02(-0.04%) |
Apr 12, 2019 | 57.41 | 57.41 | 57.41 | 57.41 | 106 | +0.36(+0.63%) |
Apr 11, 2019 | 57.06 | 57.06 | 57.06 | 57.06 | 133 | +0.04(+0.07%) |
Apr 10, 2019 | 56.82 | 57.02 | 56.82 | 57.01 | 658 | +0.21(+0.37%) |
Apr 09, 2019 | 57.03 | 57.03 | 56.80 | 56.80 | 581 | -0.34(-0.60%) |
Apr 08, 2019 | 57.14 | 57.14 | 57.14 | 57.14 | 20 | +0.07(+0.11%) |
Apr 05, 2019 | 57.08 | 57.08 | 57.08 | 57.08 | 106 | +0.20(+0.36%) |
Apr 04, 2019 | 57.02 | 57.02 | 56.88 | 56.88 | 426 | +0.12(+0.20%) |
Apr 03, 2019 | 56.75 | 56.76 | 56.75 | 56.76 | 106 | +0.14(+0.25%) |
Apr 02, 2019 | 56.62 | 56.62 | 56.62 | 56.62 | 42 | +0.02(+0.04%) |
Apr 01, 2019 | 56.60 | 56.60 | 56.60 | 56.60 | 52 | +0.68(+1.21%) |
Mar 29, 2019 | 55.92 | 55.92 | 55.92 | 55.92 | 106 | +0.38(+0.69%) |
Mar 28, 2019 | 55.77 | 55.77 | 55.53 | 55.54 | 378 | +0.22(+0.39%) |
Mar 27, 2019 | 55.67 | 55.67 | 55.32 | 55.32 | 108 | -0.17(-0.30%) |
Mar 26, 2019 | 55.57 | 55.57 | 55.45 | 55.49 | 683 | +0.26(+0.48%) |
Mar 25, 2019 | 55.22 | 55.22 | 55.22 | 55.22 | 81 | -0.10(-0.18%) |
Mar 22, 2019 | 55.32 | 55.32 | 55.32 | 55.32 | 106 | -0.99(-1.76%) |
Mar 21, 2019 | 56.31 | 56.31 | 56.31 | 56.31 | 0 | +0.62(+1.11%) |
Mar 20, 2019 | 55.70 | 55.70 | 55.70 | 55.70 | 3 | -0.15(-0.26%) |
Mar 19, 2019 | 56.14 | 56.14 | 55.84 | 55.84 | 106 | -0.03(-0.06%) |
Mar 18, 2019 | 55.87 | 55.87 | 55.87 | 55.87 | 7 | +0.22(+0.40%) |
Mar 15, 2019 | 55.65 | 55.65 | 55.65 | 55.65 | 106 | +0.22(+0.40%) |
Mar 14, 2019 | 55.43 | 55.43 | 55.43 | 55.43 | 106 | -0.04(-0.07%) |
Mar 13, 2019 | 55.47 | 55.47 | 55.47 | 55.47 | 4 | +0.41(+0.75%) |
Mar 12, 2019 | 55.06 | 55.06 | 55.06 | 55.06 | 2 | +0.14(+0.26%) |
Mar 11, 2019 | 54.90 | 54.92 | 54.89 | 54.92 | 8,059 | +0.79(+1.45%) |
Mar 08, 2019 | 54.13 | 54.13 | 54.13 | 54.13 | 106 | -0.04(-0.07%) |
Mar 07, 2019 | 54.28 | 54.38 | 54.17 | 54.17 | 620 | -0.48(-0.87%) |
Mar 06, 2019 | 54.64 | 54.64 | 54.64 | 54.64 | 0 | -0.40(-0.73%) |
Mar 05, 2019 | 55.05 | 55.05 | 55.05 | 55.05 | 0 | +0.05(+0.09%) |
Mar 04, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 5 | -0.28(-0.51%) |