Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.08 | 55.16 | 55.07 | 55.15 | 1,803,379 | +0.14(+0.25%) |
May 30, 2019 | 54.98 | 55.02 | 54.96 | 55.01 | 592,105 | +0.05(+0.10%) |
May 29, 2019 | 54.99 | 55.01 | 54.96 | 54.96 | 671,366 | +0.00(+0.00%) |
May 28, 2019 | 54.93 | 54.96 | 54.92 | 54.96 | 286,312 | +0.05(+0.08%) |
May 24, 2019 | 54.92 | 54.93 | 54.90 | 54.91 | 866,146 | -0.02(-0.03%) |
May 23, 2019 | 54.88 | 54.95 | 54.87 | 54.93 | 390,696 | +0.09(+0.17%) |
May 22, 2019 | 54.82 | 54.85 | 54.82 | 54.84 | 951,984 | +0.03(+0.05%) |
May 21, 2019 | 54.83 | 54.83 | 54.80 | 54.81 | 365,421 | -0.03(-0.05%) |
May 20, 2019 | 54.84 | 54.86 | 54.82 | 54.84 | 1,279,011 | -0.01(-0.02%) |
May 17, 2019 | 54.89 | 54.89 | 54.84 | 54.85 | 718,574 | -0.00(-0.01%) |
May 16, 2019 | 54.85 | 54.86 | 54.83 | 54.86 | 463,616 | +0.00(+0.00%) |
May 15, 2019 | 54.89 | 54.89 | 54.85 | 54.86 | 369,125 | +0.04(+0.07%) |
May 14, 2019 | 54.84 | 54.84 | 54.81 | 54.82 | 596,119 | -0.02(-0.03%) |
May 13, 2019 | 54.84 | 54.85 | 54.82 | 54.84 | 607,316 | +0.08(+0.14%) |
May 10, 2019 | 54.77 | 54.80 | 54.76 | 54.76 | 257,672 | +0.01(+0.02%) |
May 09, 2019 | 54.76 | 54.80 | 54.75 | 54.75 | 482,657 | +0.03(+0.05%) |
May 08, 2019 | 54.74 | 54.75 | 54.71 | 54.72 | 659,889 | -0.02(-0.03%) |
May 07, 2019 | 54.72 | 54.74 | 54.72 | 54.74 | 839,086 | +0.04(+0.07%) |
May 06, 2019 | 54.72 | 54.72 | 54.70 | 54.70 | 345,735 | +0.05(+0.08%) |
May 03, 2019 | 54.67 | 54.69 | 54.66 | 54.66 | 300,655 | +0.01(+0.02%) |
May 02, 2019 | 54.67 | 54.68 | 54.65 | 54.65 | 544,587 | -0.02(-0.03%) |
May 01, 2019 | 54.70 | 54.78 | 54.67 | 54.67 | 1,156,603 | -0.06(-0.10%) |
Apr 30, 2019 | 54.68 | 54.72 | 54.68 | 54.72 | 482,301 | +0.03(+0.05%) |
Apr 29, 2019 | 54.69 | 54.70 | 54.67 | 54.70 | 380,153 | -0.01(-0.02%) |
Apr 26, 2019 | 54.71 | 54.71 | 54.69 | 54.71 | 763,388 | +0.05(+0.08%) |
Apr 25, 2019 | 54.66 | 54.67 | 54.65 | 54.66 | 373,688 | +0.00(+0.01%) |
Apr 24, 2019 | 54.64 | 54.67 | 54.64 | 54.66 | 246,502 | +0.04(+0.07%) |
Apr 23, 2019 | 54.60 | 54.62 | 54.60 | 54.61 | 299,327 | +0.03(+0.05%) |
Apr 22, 2019 | 54.59 | 54.59 | 54.58 | 54.59 | 303,744 | +0.02(+0.03%) |
Apr 18, 2019 | 54.57 | 54.59 | 54.57 | 54.57 | 355,357 | +0.00(+0.00%) |
Apr 17, 2019 | 54.54 | 54.57 | 54.54 | 54.57 | 385,337 | +0.03(+0.05%) |
Apr 16, 2019 | 54.55 | 54.56 | 54.53 | 54.54 | 637,888 | -0.03(-0.05%) |
Apr 15, 2019 | 54.54 | 54.57 | 54.54 | 54.57 | 1,102,316 | +0.03(+0.05%) |
Apr 12, 2019 | 54.54 | 54.55 | 54.53 | 54.54 | 630,433 | -0.05(-0.08%) |
Apr 11, 2019 | 54.60 | 54.60 | 54.58 | 54.59 | 345,350 | -0.03(-0.05%) |
Apr 10, 2019 | 54.59 | 54.61 | 54.59 | 54.61 | 251,840 | +0.04(+0.07%) |
Apr 09, 2019 | 54.58 | 54.60 | 54.57 | 54.58 | 253,285 | +0.04(+0.07%) |
Apr 08, 2019 | 54.57 | 54.58 | 54.54 | 54.54 | 1,562,248 | -0.02(-0.03%) |
Apr 05, 2019 | 54.55 | 54.57 | 54.54 | 54.56 | 5,167,365 | -0.01(-0.02%) |
Apr 04, 2019 | 54.58 | 54.58 | 54.56 | 54.57 | 467,751 | +0.01(+0.02%) |
Apr 03, 2019 | 54.58 | 54.58 | 54.55 | 54.56 | 569,211 | -0.03(-0.05%) |
Apr 02, 2019 | 54.58 | 54.60 | 54.58 | 54.59 | 473,829 | +0.04(+0.07%) |
Apr 01, 2019 | 54.60 | 54.61 | 54.54 | 54.55 | 945,507 | -0.05(-0.09%) |
Mar 29, 2019 | 54.61 | 54.62 | 54.58 | 54.60 | 1,457,918 | -0.05(-0.10%) |
Mar 28, 2019 | 54.65 | 54.66 | 54.63 | 54.65 | 1,057,368 | -0.01(-0.02%) |
Mar 27, 2019 | 54.65 | 54.68 | 54.65 | 54.66 | 744,013 | +0.04(+0.07%) |
Mar 26, 2019 | 54.61 | 54.64 | 54.59 | 54.63 | 1,680,324 | +0.01(+0.02%) |
Mar 25, 2019 | 54.57 | 54.65 | 54.56 | 54.62 | 640,553 | +0.07(+0.13%) |
Mar 22, 2019 | 54.51 | 54.57 | 54.50 | 54.55 | 901,198 | +0.07(+0.13%) |
Mar 21, 2019 | 54.48 | 54.49 | 54.46 | 54.47 | 662,506 | +0.01(+0.02%) |
Mar 20, 2019 | 54.40 | 54.48 | 54.39 | 54.47 | 521,589 | +0.07(+0.13%) |
Mar 19, 2019 | 54.39 | 54.40 | 54.37 | 54.39 | 391,150 | -0.01(-0.02%) |
Mar 18, 2019 | 54.40 | 54.41 | 54.38 | 54.40 | 780,019 | +0.01(+0.02%) |
Mar 15, 2019 | 54.39 | 54.41 | 54.38 | 54.39 | 1,116,649 | +0.01(+0.02%) |
Mar 14, 2019 | 54.38 | 54.39 | 54.37 | 54.38 | 1,397,194 | +0.01(+0.02%) |
Mar 13, 2019 | 54.36 | 54.37 | 54.35 | 54.37 | 486,220 | +0.01(+0.02%) |
Mar 12, 2019 | 54.35 | 54.37 | 54.35 | 54.37 | 685,110 | +0.04(+0.07%) |
Mar 11, 2019 | 54.35 | 54.36 | 54.33 | 54.33 | 668,358 | -0.03(-0.05%) |
Mar 08, 2019 | 54.34 | 54.37 | 54.33 | 54.36 | 515,776 | +0.01(+0.02%) |
Mar 07, 2019 | 54.32 | 54.35 | 54.32 | 54.35 | 448,210 | +0.05(+0.10%) |
Mar 06, 2019 | 54.25 | 54.29 | 54.25 | 54.29 | 3,097,874 | +0.05(+0.10%) |
Mar 05, 2019 | 54.24 | 54.26 | 54.22 | 54.24 | 8,427,232 | -0.01(-0.02%) |
Mar 04, 2019 | 54.23 | 54.26 | 54.22 | 54.25 | 6,313,738 | +0.03(+0.05%) |