Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.35 | 57.30 | 56.16 | 57.22 | 131,654 | +0.54(+0.96%) |
May 30, 2019 | 56.55 | 56.91 | 56.33 | 56.68 | 86,312 | -0.03(-0.05%) |
May 29, 2019 | 56.65 | 57.14 | 56.21 | 56.71 | 124,539 | -0.16(-0.27%) |
May 28, 2019 | 57.41 | 57.75 | 56.83 | 56.86 | 119,245 | -0.65(-1.13%) |
May 24, 2019 | 57.32 | 57.65 | 57.13 | 57.51 | 106,582 | +0.38(+0.66%) |
May 23, 2019 | 58.00 | 58.17 | 56.87 | 57.13 | 126,736 | -1.20(-2.06%) |
May 22, 2019 | 58.03 | 58.59 | 57.89 | 58.34 | 91,454 | +0.41(+0.70%) |
May 21, 2019 | 56.94 | 58.21 | 56.90 | 57.93 | 218,549 | +0.88(+1.55%) |
May 20, 2019 | 57.40 | 57.86 | 56.78 | 57.05 | 187,492 | -1.23(-2.11%) |
May 17, 2019 | 58.93 | 59.58 | 58.13 | 58.28 | 129,900 | -1.11(-1.88%) |
May 16, 2019 | 59.01 | 59.60 | 58.99 | 59.39 | 142,541 | +0.22(+0.38%) |
May 15, 2019 | 58.52 | 59.30 | 58.50 | 59.17 | 194,989 | +0.14(+0.23%) |
May 14, 2019 | 58.99 | 59.51 | 58.78 | 59.03 | 223,901 | -0.06(-0.10%) |
May 13, 2019 | 58.60 | 59.39 | 58.58 | 59.09 | 268,920 | -0.43(-0.72%) |
May 10, 2019 | 58.59 | 59.52 | 57.97 | 59.52 | 197,629 | +0.64(+1.08%) |
May 09, 2019 | 59.27 | 59.49 | 58.64 | 58.88 | 181,305 | -0.03(-0.05%) |
May 08, 2019 | 57.98 | 59.40 | 57.98 | 58.91 | 212,087 | +0.14(+0.23%) |
May 07, 2019 | 56.16 | 58.93 | 56.16 | 58.77 | 213,467 | +2.09(+3.69%) |
May 06, 2019 | 55.92 | 57.04 | 55.80 | 56.68 | 203,221 | -0.26(-0.46%) |
May 03, 2019 | 56.38 | 57.03 | 56.32 | 56.95 | 162,072 | +1.02(+1.82%) |
May 02, 2019 | 55.47 | 56.13 | 55.27 | 55.93 | 134,579 | +0.24(+0.43%) |
May 01, 2019 | 56.47 | 56.47 | 55.58 | 55.69 | 107,677 | -0.77(-1.37%) |
Apr 30, 2019 | 56.43 | 56.60 | 56.01 | 56.46 | 223,288 | -0.11(-0.19%) |
Apr 29, 2019 | 56.88 | 56.88 | 56.24 | 56.57 | 87,225 | +0.14(+0.24%) |
Apr 26, 2019 | 55.95 | 56.76 | 55.95 | 56.43 | 91,992 | +0.42(+0.74%) |
Apr 25, 2019 | 56.22 | 56.34 | 55.60 | 56.02 | 76,868 | -0.26(-0.46%) |
Apr 24, 2019 | 56.15 | 56.60 | 56.03 | 56.28 | 89,172 | +0.18(+0.33%) |
Apr 23, 2019 | 55.46 | 56.29 | 55.35 | 56.09 | 172,683 | +0.64(+1.15%) |
Apr 22, 2019 | 55.55 | 56.01 | 55.34 | 55.46 | 108,357 | -0.35(-0.62%) |
Apr 18, 2019 | 54.91 | 55.97 | 54.88 | 55.80 | 103,879 | +0.45(+0.80%) |
Apr 17, 2019 | 55.54 | 55.59 | 55.06 | 55.36 | 90,012 | +0.04(+0.07%) |
Apr 16, 2019 | 55.73 | 55.92 | 55.04 | 55.32 | 268,771 | +0.01(+0.02%) |
Apr 15, 2019 | 54.87 | 55.40 | 54.86 | 55.31 | 198,406 | +0.45(+0.81%) |
Apr 12, 2019 | 54.60 | 55.10 | 54.54 | 54.87 | 124,862 | +0.13(+0.23%) |
Apr 11, 2019 | 54.26 | 54.77 | 53.97 | 54.74 | 85,917 | +0.71(+1.31%) |
Apr 10, 2019 | 53.79 | 54.38 | 53.79 | 54.03 | 86,039 | +0.40(+0.74%) |
Apr 09, 2019 | 54.11 | 54.40 | 53.55 | 53.64 | 76,180 | -0.54(-1.00%) |
Apr 08, 2019 | 54.54 | 54.64 | 54.07 | 54.18 | 77,401 | -0.31(-0.57%) |
Apr 05, 2019 | 54.29 | 55.02 | 54.18 | 54.49 | 183,468 | +0.20(+0.37%) |
Apr 04, 2019 | 53.63 | 54.37 | 53.51 | 54.28 | 102,163 | +0.75(+1.41%) |
Apr 03, 2019 | 53.98 | 54.30 | 53.42 | 53.53 | 100,444 | +0.07(+0.13%) |
Apr 02, 2019 | 53.33 | 53.53 | 53.02 | 53.46 | 119,703 | +0.24(+0.45%) |
Apr 01, 2019 | 53.24 | 53.59 | 53.04 | 53.22 | 114,524 | -0.14(-0.25%) |
Mar 29, 2019 | 53.56 | 53.60 | 53.11 | 53.36 | 156,697 | -0.05(-0.09%) |
Mar 28, 2019 | 53.61 | 53.87 | 53.03 | 53.40 | 139,421 | -0.34(-0.63%) |
Mar 27, 2019 | 53.36 | 53.94 | 53.21 | 53.74 | 145,525 | +0.19(+0.36%) |
Mar 26, 2019 | 53.47 | 53.92 | 53.21 | 53.55 | 175,174 | +0.73(+1.37%) |
Mar 25, 2019 | 52.70 | 53.05 | 52.24 | 52.82 | 224,713 | -0.05(-0.09%) |
Mar 22, 2019 | 53.13 | 53.38 | 52.57 | 52.87 | 190,290 | -0.42(-0.78%) |
Mar 21, 2019 | 53.39 | 53.97 | 53.16 | 53.29 | 123,697 | -0.20(-0.38%) |
Mar 20, 2019 | 53.44 | 54.10 | 53.05 | 53.49 | 99,114 | +0.18(+0.34%) |
Mar 19, 2019 | 53.39 | 53.54 | 53.15 | 53.31 | 117,381 | -0.13(-0.24%) |
Mar 18, 2019 | 53.26 | 53.80 | 53.15 | 53.43 | 105,411 | -0.14(-0.25%) |
Mar 15, 2019 | 53.35 | 53.88 | 53.16 | 53.57 | 243,109 | +0.36(+0.67%) |
Mar 14, 2019 | 53.25 | 53.82 | 53.07 | 53.21 | 125,780 | -0.09(-0.16%) |
Mar 13, 2019 | 53.77 | 53.94 | 53.25 | 53.30 | 194,707 | -0.49(-0.92%) |
Mar 12, 2019 | 54.10 | 54.35 | 53.71 | 53.79 | 84,747 | -0.28(-0.52%) |
Mar 11, 2019 | 53.49 | 54.09 | 53.30 | 54.07 | 95,133 | +0.71(+1.34%) |
Mar 08, 2019 | 53.16 | 53.39 | 52.86 | 53.36 | 121,587 | +0.36(+0.67%) |
Mar 07, 2019 | 53.46 | 53.75 | 52.94 | 53.00 | 542,239 | +0.00(+0.00%) |
Mar 06, 2019 | 53.20 | 53.42 | 52.62 | 53.00 | 193,845 | -0.71(-1.33%) |
Mar 05, 2019 | 53.73 | 54.29 | 53.55 | 53.71 | 108,598 | -0.28(-0.52%) |
Mar 04, 2019 | 53.55 | 54.36 | 53.55 | 53.99 | 127,128 | +0.14(+0.25%) |