Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.18 | 54.32 | 53.95 | 54.00 | 3,242 | -0.73(-1.34%) |
May 30, 2019 | 54.94 | 54.94 | 54.59 | 54.73 | 5,513 | +0.27(+0.49%) |
May 29, 2019 | 54.84 | 54.84 | 54.38 | 54.47 | 4,458 | -0.76(-1.37%) |
May 28, 2019 | 55.75 | 55.75 | 55.15 | 55.23 | 1,436 | -0.24(-0.43%) |
May 24, 2019 | 55.82 | 55.82 | 55.34 | 55.46 | 6,282 | +0.02(+0.03%) |
May 23, 2019 | 55.81 | 55.81 | 55.13 | 55.45 | 8,094 | -1.04(-1.85%) |
May 22, 2019 | 56.60 | 56.78 | 56.42 | 56.49 | 3,520 | -0.27(-0.48%) |
May 21, 2019 | 56.50 | 56.80 | 56.50 | 56.76 | 3,853 | +0.58(+1.03%) |
May 20, 2019 | 56.25 | 56.25 | 55.91 | 56.18 | 3,727 | -0.59(-1.04%) |
May 17, 2019 | 56.89 | 57.37 | 56.68 | 56.77 | 4,458 | -0.42(-0.73%) |
May 16, 2019 | 56.69 | 57.42 | 56.69 | 57.19 | 6,813 | +0.55(+0.97%) |
May 15, 2019 | 55.89 | 56.76 | 55.74 | 56.64 | 8,286 | +0.44(+0.78%) |
May 14, 2019 | 55.75 | 56.41 | 55.75 | 56.20 | 3,721 | +0.79(+1.43%) |
May 13, 2019 | 55.80 | 55.86 | 55.34 | 55.41 | 3,953 | -1.92(-3.34%) |
May 10, 2019 | 56.75 | 57.33 | 56.09 | 57.33 | 5,573 | +0.33(+0.57%) |
May 09, 2019 | 56.89 | 57.10 | 56.26 | 57.00 | 26,786 | -0.40(-0.70%) |
May 08, 2019 | 57.39 | 57.71 | 57.39 | 57.40 | 2,921 | -0.24(-0.42%) |
May 07, 2019 | 58.52 | 58.52 | 57.24 | 57.65 | 11,051 | -1.10(-1.87%) |
May 06, 2019 | 57.83 | 58.76 | 57.82 | 58.75 | 9,669 | -0.22(-0.37%) |
May 03, 2019 | 58.86 | 58.97 | 58.77 | 58.97 | 6,687 | +0.57(+0.98%) |
May 02, 2019 | 58.72 | 58.81 | 58.15 | 58.40 | 8,241 | -0.43(-0.74%) |
May 01, 2019 | 59.45 | 59.45 | 58.83 | 58.83 | 12,320 | -0.41(-0.69%) |
Apr 30, 2019 | 59.22 | 59.24 | 58.96 | 59.24 | 7,276 | +0.01(+0.01%) |
Apr 29, 2019 | 59.15 | 59.32 | 59.15 | 59.23 | 8,897 | +0.23(+0.38%) |
Apr 26, 2019 | 58.57 | 59.01 | 58.57 | 59.01 | 4,255 | +0.50(+0.85%) |
Apr 25, 2019 | 58.15 | 58.68 | 58.15 | 58.51 | 10,308 | +0.26(+0.44%) |
Apr 24, 2019 | 58.32 | 58.33 | 58.23 | 58.25 | 10,177 | -0.11(-0.19%) |
Apr 23, 2019 | 57.84 | 58.42 | 57.68 | 58.36 | 2,823 | +0.67(+1.16%) |
Apr 22, 2019 | 57.22 | 57.70 | 57.22 | 57.70 | 3,307 | +0.21(+0.37%) |
Apr 18, 2019 | 57.44 | 57.54 | 57.19 | 57.48 | 4,255 | +0.07(+0.12%) |
Apr 17, 2019 | 57.83 | 57.83 | 57.26 | 57.42 | 3,281 | -0.09(-0.16%) |
Apr 16, 2019 | 58.06 | 58.06 | 57.46 | 57.51 | 6,252 | -0.24(-0.41%) |
Apr 15, 2019 | 57.72 | 57.74 | 57.52 | 57.74 | 3,081 | -0.05(-0.08%) |
Apr 12, 2019 | 57.77 | 57.83 | 57.71 | 57.79 | 1,418 | +0.20(+0.35%) |
Apr 11, 2019 | 57.73 | 57.73 | 57.48 | 57.59 | 2,918 | +0.04(+0.07%) |
Apr 10, 2019 | 57.29 | 57.60 | 57.29 | 57.56 | 3,400 | +0.46(+0.80%) |
Apr 09, 2019 | 57.12 | 57.24 | 57.07 | 57.10 | 3,043 | -0.21(-0.37%) |
Apr 08, 2019 | 56.82 | 57.32 | 56.82 | 57.31 | 10,116 | +0.08(+0.14%) |
Apr 05, 2019 | 57.18 | 57.29 | 57.18 | 57.24 | 3,546 | +0.29(+0.51%) |
Apr 04, 2019 | 57.00 | 57.06 | 56.59 | 56.95 | 2,595 | -0.00(-0.00%) |
Apr 03, 2019 | 56.96 | 57.15 | 56.87 | 56.95 | 1,885 | +0.25(+0.43%) |
Apr 02, 2019 | 56.52 | 56.72 | 56.52 | 56.70 | 3,356 | +0.11(+0.20%) |
Apr 01, 2019 | 56.24 | 56.59 | 56.14 | 56.59 | 6,343 | +0.86(+1.54%) |
Mar 29, 2019 | 55.73 | 55.79 | 55.47 | 55.73 | 4,762 | +0.36(+0.66%) |
Mar 28, 2019 | 55.47 | 55.47 | 55.27 | 55.37 | 1,492 | +0.13(+0.23%) |
Mar 27, 2019 | 55.75 | 55.75 | 55.17 | 55.24 | 3,321 | -0.42(-0.75%) |
Mar 26, 2019 | 55.86 | 56.02 | 55.53 | 55.66 | 3,236 | +0.20(+0.36%) |
Mar 25, 2019 | 55.70 | 55.72 | 55.24 | 55.46 | 5,350 | +0.08(+0.14%) |
Mar 22, 2019 | 56.32 | 56.32 | 55.38 | 55.38 | 4,177 | -1.35(-2.37%) |
Mar 21, 2019 | 55.91 | 56.77 | 55.91 | 56.73 | 6,732 | +0.81(+1.46%) |
Mar 20, 2019 | 56.10 | 56.19 | 55.73 | 55.92 | 6,325 | -0.20(-0.35%) |
Mar 19, 2019 | 56.13 | 57.50 | 56.12 | 56.12 | 15,348 | +0.08(+0.14%) |
Mar 18, 2019 | 56.06 | 56.11 | 55.86 | 56.04 | 1,457 | +0.22(+0.40%) |
Mar 15, 2019 | 55.80 | 55.94 | 55.80 | 55.82 | 2,445 | +0.21(+0.38%) |
Mar 14, 2019 | 55.62 | 55.78 | 55.61 | 55.61 | 13,746 | +0.00(+0.00%) |
Mar 13, 2019 | 55.39 | 55.81 | 55.39 | 55.61 | 5,670 | +0.54(+0.98%) |
Mar 12, 2019 | 55.12 | 55.29 | 54.99 | 55.07 | 4,378 | +0.10(+0.18%) |
Mar 11, 2019 | 54.52 | 54.97 | 54.52 | 54.97 | 2,274 | +0.86(+1.59%) |
Mar 08, 2019 | 53.70 | 54.11 | 53.58 | 54.11 | 7,030 | -0.15(-0.28%) |
Mar 07, 2019 | 54.54 | 54.54 | 54.04 | 54.26 | 2,493 | -0.30(-0.54%) |
Mar 06, 2019 | 54.84 | 54.84 | 54.48 | 54.55 | 5,777 | -0.39(-0.72%) |
Mar 05, 2019 | 54.97 | 55.04 | 54.74 | 54.95 | 4,185 | +0.04(+0.08%) |
Mar 04, 2019 | 55.85 | 56.15 | 54.57 | 54.90 | 6,531 | -0.55(-1.00%) |