Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.45 | 53.83 | 53.06 | 53.57 | 202,957 | -0.63(-1.17%) |
May 30, 2019 | 55.13 | 55.22 | 53.53 | 54.20 | 99,178 | -0.87(-1.57%) |
May 29, 2019 | 54.38 | 55.18 | 54.10 | 55.07 | 192,422 | +0.23(+0.41%) |
May 28, 2019 | 55.39 | 55.61 | 54.80 | 54.84 | 132,231 | -0.62(-1.12%) |
May 24, 2019 | 54.89 | 55.56 | 54.41 | 55.47 | 133,612 | +0.87(+1.59%) |
May 23, 2019 | 55.51 | 55.51 | 54.05 | 54.60 | 239,015 | -1.41(-2.52%) |
May 22, 2019 | 56.31 | 56.40 | 55.79 | 56.01 | 120,278 | -0.50(-0.89%) |
May 21, 2019 | 56.43 | 56.61 | 56.03 | 56.52 | 122,420 | +0.36(+0.63%) |
May 20, 2019 | 55.81 | 56.62 | 55.52 | 56.16 | 92,210 | +0.17(+0.31%) |
May 17, 2019 | 55.94 | 56.75 | 55.73 | 55.99 | 193,611 | -0.29(-0.51%) |
May 16, 2019 | 56.04 | 56.63 | 55.95 | 56.27 | 109,124 | +0.65(+1.17%) |
May 15, 2019 | 55.71 | 55.96 | 55.10 | 55.62 | 152,673 | -0.78(-1.38%) |
May 14, 2019 | 55.41 | 56.69 | 55.31 | 56.40 | 129,251 | +1.13(+2.04%) |
May 13, 2019 | 56.14 | 56.45 | 55.03 | 55.28 | 198,400 | -2.05(-3.57%) |
May 10, 2019 | 56.92 | 57.36 | 56.11 | 57.32 | 151,381 | +0.40(+0.70%) |
May 09, 2019 | 56.33 | 56.99 | 56.11 | 56.92 | 184,619 | +0.09(+0.15%) |
May 08, 2019 | 57.51 | 57.65 | 56.77 | 56.84 | 183,714 | -0.63(-1.10%) |
May 07, 2019 | 58.02 | 58.15 | 56.92 | 57.47 | 166,785 | -1.01(-1.72%) |
May 06, 2019 | 57.50 | 58.75 | 57.50 | 58.48 | 235,813 | +0.18(+0.31%) |
May 03, 2019 | 57.27 | 58.45 | 57.25 | 58.29 | 226,149 | +1.20(+2.11%) |
May 02, 2019 | 56.51 | 57.37 | 56.33 | 57.09 | 171,977 | +0.56(+1.00%) |
May 01, 2019 | 57.38 | 57.84 | 56.37 | 56.53 | 555,441 | -1.07(-1.87%) |
Apr 30, 2019 | 57.18 | 57.82 | 56.95 | 57.60 | 1,075,421 | +0.56(+0.99%) |
Apr 29, 2019 | 56.92 | 57.42 | 56.68 | 57.04 | 261,556 | +0.25(+0.44%) |
Apr 26, 2019 | 55.67 | 56.79 | 55.62 | 56.79 | 222,918 | +1.19(+2.14%) |
Apr 25, 2019 | 56.33 | 56.34 | 55.47 | 55.60 | 357,863 | -1.16(-2.05%) |
Apr 24, 2019 | 55.83 | 56.94 | 55.68 | 56.76 | 294,287 | +0.55(+0.99%) |
Apr 23, 2019 | 55.70 | 56.33 | 55.08 | 56.20 | 378,651 | +0.49(+0.87%) |
Apr 22, 2019 | 54.65 | 55.90 | 54.06 | 55.72 | 344,140 | +1.66(+3.06%) |
Apr 18, 2019 | 54.79 | 55.24 | 53.88 | 54.06 | 206,419 | -1.05(-1.90%) |
Apr 17, 2019 | 55.26 | 55.38 | 54.56 | 55.11 | 168,384 | -0.11(-0.20%) |
Apr 16, 2019 | 54.24 | 55.24 | 54.00 | 55.23 | 150,920 | +1.18(+2.18%) |
Apr 15, 2019 | 55.26 | 55.27 | 53.90 | 54.05 | 149,521 | -1.23(-2.23%) |
Apr 12, 2019 | 54.82 | 55.42 | 54.27 | 55.28 | 193,611 | +1.06(+1.95%) |
Apr 11, 2019 | 54.51 | 54.71 | 53.95 | 54.22 | 222,168 | +0.00(+0.00%) |
Apr 10, 2019 | 52.92 | 54.34 | 52.75 | 54.22 | 291,563 | +1.22(+2.31%) |
Apr 09, 2019 | 53.54 | 53.92 | 52.87 | 53.00 | 201,144 | -0.85(-1.58%) |
Apr 08, 2019 | 53.49 | 53.95 | 53.12 | 53.85 | 234,348 | +0.29(+0.53%) |
Apr 05, 2019 | 53.73 | 53.82 | 53.42 | 53.56 | 315,455 | -0.12(-0.23%) |
Apr 04, 2019 | 53.08 | 53.91 | 52.78 | 53.68 | 150,095 | +0.55(+1.03%) |
Apr 03, 2019 | 53.64 | 53.66 | 52.82 | 53.14 | 132,771 | +0.18(+0.34%) |
Apr 02, 2019 | 53.05 | 53.22 | 52.48 | 52.95 | 158,523 | -0.21(-0.39%) |
Apr 01, 2019 | 52.26 | 53.26 | 52.22 | 53.16 | 204,851 | +1.36(+2.63%) |
Mar 29, 2019 | 52.64 | 52.68 | 51.41 | 51.80 | 207,342 | -0.29(-0.55%) |
Mar 28, 2019 | 51.50 | 52.10 | 51.10 | 52.09 | 120,568 | +0.69(+1.35%) |
Mar 27, 2019 | 51.14 | 51.79 | 50.52 | 51.39 | 266,255 | -0.02(-0.03%) |
Mar 26, 2019 | 50.50 | 51.45 | 50.50 | 51.41 | 172,330 | +1.26(+2.51%) |
Mar 25, 2019 | 49.29 | 50.41 | 49.04 | 50.16 | 246,509 | +0.81(+1.63%) |
Mar 22, 2019 | 51.15 | 51.24 | 49.06 | 49.35 | 267,917 | -2.31(-4.46%) |
Mar 21, 2019 | 51.11 | 52.30 | 50.88 | 51.65 | 248,913 | +0.16(+0.32%) |
Mar 20, 2019 | 52.96 | 53.17 | 51.47 | 51.49 | 221,851 | -1.66(-3.13%) |
Mar 19, 2019 | 54.45 | 54.45 | 53.13 | 53.15 | 180,478 | -1.20(-2.20%) |
Mar 18, 2019 | 53.89 | 54.46 | 53.79 | 54.35 | 213,660 | +0.45(+0.84%) |
Mar 15, 2019 | 53.61 | 54.17 | 53.58 | 53.90 | 632,526 | +0.36(+0.66%) |
Mar 14, 2019 | 53.23 | 53.80 | 53.09 | 53.54 | 192,858 | +0.14(+0.26%) |
Mar 13, 2019 | 53.27 | 53.72 | 52.89 | 53.41 | 217,162 | +0.49(+0.93%) |
Mar 12, 2019 | 53.05 | 53.60 | 52.66 | 52.91 | 153,288 | -0.13(-0.24%) |
Mar 11, 2019 | 52.51 | 53.38 | 52.39 | 53.04 | 180,421 | +0.68(+1.30%) |
Mar 08, 2019 | 51.77 | 52.45 | 51.68 | 52.36 | 200,958 | +0.44(+0.85%) |
Mar 07, 2019 | 53.13 | 53.29 | 51.67 | 51.92 | 279,723 | -1.48(-2.77%) |
Mar 06, 2019 | 55.11 | 55.31 | 53.38 | 53.41 | 275,725 | -1.90(-3.44%) |
Mar 05, 2019 | 55.30 | 55.48 | 54.58 | 55.31 | 127,264 | +0.03(+0.06%) |
Mar 04, 2019 | 55.44 | 56.10 | 55.11 | 55.27 | 161,758 | -0.65(-1.16%) |