Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.95 | 53.07 | 52.69 | 52.82 | 192,971 | -0.61(-1.15%) |
May 30, 2019 | 53.55 | 53.65 | 53.22 | 53.44 | 75,742 | +0.04(+0.08%) |
May 29, 2019 | 53.55 | 53.60 | 53.13 | 53.40 | 79,666 | -0.43(-0.80%) |
May 28, 2019 | 54.34 | 54.55 | 53.81 | 53.83 | 60,057 | -0.46(-0.84%) |
May 24, 2019 | 54.57 | 54.68 | 54.27 | 54.28 | 46,898 | -0.07(-0.14%) |
May 23, 2019 | 54.66 | 54.66 | 54.01 | 54.36 | 199,894 | -0.63(-1.15%) |
May 22, 2019 | 54.85 | 55.10 | 54.85 | 54.99 | 57,011 | -0.03(-0.06%) |
May 21, 2019 | 54.93 | 55.16 | 54.89 | 55.02 | 91,830 | +0.45(+0.83%) |
May 20, 2019 | 54.68 | 54.76 | 54.40 | 54.57 | 145,025 | -0.39(-0.70%) |
May 17, 2019 | 54.92 | 55.46 | 54.87 | 54.96 | 140,049 | -0.37(-0.67%) |
May 16, 2019 | 55.07 | 55.61 | 55.07 | 55.33 | 67,701 | +0.52(+0.95%) |
May 15, 2019 | 54.40 | 54.95 | 54.15 | 54.81 | 72,124 | +0.20(+0.37%) |
May 14, 2019 | 54.39 | 54.94 | 54.35 | 54.61 | 118,990 | +0.39(+0.72%) |
May 13, 2019 | 54.52 | 54.65 | 54.03 | 54.22 | 118,493 | -1.39(-2.49%) |
May 10, 2019 | 55.32 | 55.74 | 54.49 | 55.60 | 99,174 | +0.18(+0.32%) |
May 09, 2019 | 55.20 | 55.47 | 54.69 | 55.43 | 91,062 | -0.12(-0.21%) |
May 08, 2019 | 55.57 | 55.87 | 55.40 | 55.54 | 79,057 | -0.03(-0.05%) |
May 07, 2019 | 56.17 | 56.17 | 55.15 | 55.57 | 77,405 | -0.98(-1.73%) |
May 06, 2019 | 55.84 | 56.61 | 55.84 | 56.55 | 69,689 | -0.32(-0.56%) |
May 03, 2019 | 56.60 | 56.88 | 56.52 | 56.86 | 86,266 | +0.59(+1.05%) |
May 02, 2019 | 56.35 | 56.52 | 55.96 | 56.27 | 71,040 | -0.07(-0.12%) |
May 01, 2019 | 57.02 | 57.02 | 56.34 | 56.34 | 96,388 | -0.51(-0.89%) |
Apr 30, 2019 | 56.70 | 56.84 | 56.33 | 56.84 | 80,064 | +0.11(+0.20%) |
Apr 29, 2019 | 56.70 | 56.84 | 56.69 | 56.73 | 58,323 | +0.03(+0.06%) |
Apr 26, 2019 | 56.53 | 56.70 | 56.31 | 56.70 | 70,562 | +0.19(+0.34%) |
Apr 25, 2019 | 56.85 | 56.85 | 56.38 | 56.51 | 56,215 | -0.34(-0.60%) |
Apr 24, 2019 | 56.75 | 57.02 | 56.75 | 56.85 | 71,276 | -0.01(-0.02%) |
Apr 23, 2019 | 56.31 | 56.89 | 56.31 | 56.86 | 143,332 | +0.45(+0.80%) |
Apr 22, 2019 | 56.21 | 56.45 | 56.21 | 56.41 | 59,083 | -0.02(-0.03%) |
Apr 18, 2019 | 56.35 | 56.47 | 56.14 | 56.43 | 42,595 | +0.17(+0.30%) |
Apr 17, 2019 | 56.72 | 56.72 | 56.18 | 56.26 | 46,982 | -0.25(-0.44%) |
Apr 16, 2019 | 56.84 | 56.84 | 56.38 | 56.51 | 53,386 | +0.01(+0.02%) |
Apr 15, 2019 | 56.72 | 56.72 | 56.38 | 56.51 | 56,708 | -0.13(-0.23%) |
Apr 12, 2019 | 56.66 | 56.66 | 56.42 | 56.64 | 82,824 | +0.43(+0.76%) |
Apr 11, 2019 | 56.33 | 56.33 | 56.01 | 56.21 | 54,365 | +0.06(+0.11%) |
Apr 10, 2019 | 55.92 | 56.16 | 55.92 | 56.15 | 58,330 | +0.27(+0.48%) |
Apr 09, 2019 | 56.14 | 56.14 | 55.81 | 55.88 | 98,490 | -0.35(-0.63%) |
Apr 08, 2019 | 56.17 | 56.24 | 55.98 | 56.23 | 60,638 | +0.06(+0.11%) |
Apr 05, 2019 | 56.11 | 56.25 | 56.06 | 56.17 | 57,439 | +0.23(+0.42%) |
Apr 04, 2019 | 55.93 | 55.97 | 55.74 | 55.93 | 78,330 | +0.06(+0.10%) |
Apr 03, 2019 | 55.93 | 56.07 | 55.75 | 55.88 | 79,348 | +0.22(+0.39%) |
Apr 02, 2019 | 55.74 | 55.74 | 55.48 | 55.66 | 57,667 | -0.02(-0.03%) |
Apr 01, 2019 | 55.31 | 55.71 | 55.31 | 55.68 | 166,918 | +0.71(+1.29%) |
Mar 29, 2019 | 55.02 | 55.02 | 54.79 | 54.97 | 55,288 | +0.32(+0.58%) |
Mar 28, 2019 | 54.48 | 54.73 | 54.40 | 54.65 | 52,115 | +0.31(+0.57%) |
Mar 27, 2019 | 54.75 | 54.79 | 54.09 | 54.34 | 100,160 | -0.27(-0.50%) |
Mar 26, 2019 | 54.63 | 54.82 | 54.39 | 54.61 | 69,405 | +0.39(+0.72%) |
Mar 25, 2019 | 54.28 | 54.37 | 53.98 | 54.22 | 85,563 | -0.07(-0.13%) |
Mar 22, 2019 | 55.17 | 55.17 | 54.27 | 54.29 | 263,748 | -1.03(-1.87%) |
Mar 21, 2019 | 54.45 | 55.42 | 54.45 | 55.32 | 52,581 | +0.61(+1.11%) |
Mar 20, 2019 | 54.91 | 55.06 | 54.47 | 54.72 | 106,116 | -0.15(-0.27%) |
Mar 19, 2019 | 55.13 | 55.17 | 54.70 | 54.87 | 63,374 | -0.03(-0.06%) |
Mar 18, 2019 | 54.87 | 54.95 | 54.70 | 54.90 | 46,236 | +0.18(+0.33%) |
Mar 15, 2019 | 54.56 | 54.88 | 54.52 | 54.72 | 49,433 | +0.32(+0.59%) |
Mar 14, 2019 | 54.40 | 54.49 | 54.29 | 54.40 | 57,624 | +0.07(+0.13%) |
Mar 13, 2019 | 54.15 | 54.53 | 54.15 | 54.33 | 83,998 | +0.39(+0.72%) |
Mar 12, 2019 | 53.92 | 54.09 | 53.90 | 53.94 | 89,488 | +0.17(+0.31%) |
Mar 11, 2019 | 53.19 | 53.79 | 53.19 | 53.77 | 91,478 | +0.81(+1.54%) |
Mar 08, 2019 | 52.72 | 52.96 | 52.54 | 52.96 | 69,509 | -0.04(-0.07%) |
Mar 07, 2019 | 53.36 | 53.36 | 52.88 | 53.00 | 78,988 | -0.45(-0.84%) |
Mar 06, 2019 | 53.83 | 53.83 | 53.40 | 53.44 | 69,132 | -0.37(-0.69%) |
Mar 05, 2019 | 53.95 | 53.95 | 53.72 | 53.82 | 61,203 | -0.07(-0.12%) |
Mar 04, 2019 | 54.40 | 54.49 | 53.45 | 53.88 | 54,778 | -0.26(-0.48%) |