Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.28 | 52.52 | 52.00 | 52.38 | 13,800 | -1.45(-2.69%) |
May 30, 2019 | 53.79 | 53.93 | 53.73 | 53.83 | 11,004 | +0.31(+0.58%) |
May 29, 2019 | 53.53 | 53.55 | 53.21 | 53.52 | 16,086 | -0.54(-1.00%) |
May 28, 2019 | 54.41 | 54.53 | 54.05 | 54.06 | 35,702 | -0.85(-1.55%) |
May 24, 2019 | 54.66 | 54.93 | 54.49 | 54.91 | 35,300 | +1.11(+2.06%) |
May 23, 2019 | 53.76 | 53.97 | 53.69 | 53.80 | 16,134 | -0.52(-0.96%) |
May 22, 2019 | 54.17 | 54.32 | 54.14 | 54.32 | 23,310 | +0.23(+0.43%) |
May 21, 2019 | 54.04 | 54.09 | 53.87 | 54.09 | 9,990 | +0.22(+0.40%) |
May 20, 2019 | 53.81 | 54.04 | 53.80 | 53.87 | 119,256 | -0.33(-0.61%) |
May 17, 2019 | 54.26 | 54.39 | 54.06 | 54.20 | 173,700 | -0.30(-0.55%) |
May 16, 2019 | 54.34 | 54.77 | 54.34 | 54.50 | 144,163 | +0.14(+0.26%) |
May 15, 2019 | 53.43 | 54.38 | 53.42 | 54.36 | 18,966 | +0.46(+0.85%) |
May 14, 2019 | 53.79 | 54.05 | 53.71 | 53.90 | 14,355 | +0.62(+1.17%) |
May 13, 2019 | 53.26 | 53.44 | 53.08 | 53.28 | 11,733 | -0.87(-1.60%) |
May 10, 2019 | 53.69 | 54.21 | 53.68 | 54.15 | 14,400 | +0.61(+1.14%) |
May 09, 2019 | 53.36 | 53.68 | 53.34 | 53.53 | 11,929 | -0.28(-0.51%) |
May 08, 2019 | 53.71 | 53.97 | 53.67 | 53.81 | 15,815 | +0.52(+0.97%) |
May 07, 2019 | 53.66 | 53.66 | 53.15 | 53.30 | 14,025 | -0.60(-1.12%) |
May 06, 2019 | 53.68 | 54.08 | 53.68 | 53.90 | 8,019 | -0.21(-0.39%) |
May 03, 2019 | 53.98 | 54.11 | 53.91 | 54.11 | 36,200 | +0.28(+0.52%) |
May 02, 2019 | 54.22 | 54.22 | 53.67 | 53.83 | 10,199 | +0.09(+0.17%) |
May 01, 2019 | 53.96 | 54.35 | 53.61 | 53.74 | 11,637 | -0.36(-0.67%) |
Apr 30, 2019 | 53.55 | 54.10 | 53.55 | 54.10 | 13,357 | +0.69(+1.29%) |
Apr 29, 2019 | 53.10 | 53.54 | 53.10 | 53.41 | 15,064 | -0.19(-0.35%) |
Apr 26, 2019 | 53.75 | 53.87 | 53.47 | 53.60 | 142,500 | +0.70(+1.32%) |
Apr 25, 2019 | 52.80 | 53.15 | 52.75 | 52.90 | 56,970 | -0.23(-0.43%) |
Apr 24, 2019 | 53.42 | 53.42 | 52.89 | 53.13 | 22,059 | -0.41(-0.77%) |
Apr 23, 2019 | 53.41 | 53.54 | 53.23 | 53.54 | 9,773 | +0.51(+0.96%) |
Apr 22, 2019 | 52.75 | 53.11 | 52.75 | 53.03 | 10,704 | +0.08(+0.15%) |
Apr 18, 2019 | 52.97 | 53.07 | 52.76 | 52.95 | 17,700 | -0.15(-0.28%) |
Apr 17, 2019 | 52.81 | 53.22 | 52.81 | 53.10 | 11,834 | +0.21(+0.40%) |
Apr 16, 2019 | 53.11 | 53.11 | 52.87 | 52.89 | 12,369 | -0.51(-0.96%) |
Apr 15, 2019 | 53.38 | 53.48 | 53.27 | 53.40 | 11,255 | +0.34(+0.65%) |
Apr 12, 2019 | 52.70 | 53.15 | 52.68 | 53.06 | 10,600 | -0.01(-0.03%) |
Apr 11, 2019 | 53.22 | 53.27 | 52.97 | 53.07 | 15,073 | -0.18(-0.34%) |
Apr 10, 2019 | 53.14 | 53.29 | 53.08 | 53.25 | 12,299 | -0.01(-0.01%) |
Apr 09, 2019 | 53.35 | 53.40 | 53.19 | 53.26 | 47,004 | -0.05(-0.10%) |
Apr 08, 2019 | 53.56 | 53.56 | 53.25 | 53.31 | 17,278 | +0.20(+0.38%) |
Apr 05, 2019 | 53.33 | 53.39 | 53.05 | 53.11 | 34,000 | -0.22(-0.42%) |
Apr 04, 2019 | 53.25 | 53.50 | 53.25 | 53.33 | 20,279 | +0.18(+0.34%) |
Apr 03, 2019 | 52.79 | 53.29 | 52.79 | 53.15 | 11,682 | +0.14(+0.27%) |
Apr 02, 2019 | 52.78 | 53.05 | 52.67 | 53.01 | 8,212 | +0.43(+0.81%) |
Apr 01, 2019 | 52.46 | 52.79 | 52.29 | 52.58 | 10,389 | -0.23(-0.44%) |
Mar 29, 2019 | 52.77 | 52.87 | 52.65 | 52.81 | 9,700 | +0.09(+0.16%) |
Mar 28, 2019 | 52.77 | 52.93 | 52.67 | 52.73 | 15,070 | +0.12(+0.23%) |
Mar 27, 2019 | 52.59 | 52.64 | 52.32 | 52.61 | 18,416 | -0.09(-0.18%) |
Mar 26, 2019 | 52.55 | 52.79 | 52.50 | 52.70 | 17,763 | +0.43(+0.83%) |
Mar 25, 2019 | 52.15 | 52.32 | 52.15 | 52.27 | 10,364 | -0.15(-0.29%) |
Mar 22, 2019 | 52.57 | 52.81 | 52.28 | 52.42 | 24,600 | -0.62(-1.17%) |
Mar 21, 2019 | 52.84 | 53.05 | 52.74 | 53.04 | 19,712 | +0.07(+0.13%) |
Mar 20, 2019 | 52.66 | 53.03 | 52.36 | 52.97 | 11,316 | +0.69(+1.32%) |
Mar 19, 2019 | 52.32 | 52.47 | 52.20 | 52.28 | 49,439 | -0.06(-0.11%) |
Mar 18, 2019 | 52.41 | 52.41 | 52.12 | 52.34 | 18,862 | -0.36(-0.68%) |
Mar 15, 2019 | 52.56 | 52.85 | 52.42 | 52.70 | 17,100 | +0.67(+1.29%) |
Mar 14, 2019 | 51.85 | 52.03 | 51.78 | 52.03 | 18,932 | +0.56(+1.08%) |
Mar 13, 2019 | 51.45 | 51.60 | 51.38 | 51.47 | 7,837 | +0.25(+0.48%) |
Mar 12, 2019 | 51.20 | 51.31 | 51.11 | 51.23 | 14,750 | +0.05(+0.09%) |
Mar 11, 2019 | 50.88 | 51.20 | 50.88 | 51.18 | 11,796 | +0.20(+0.39%) |
Mar 08, 2019 | 50.80 | 51.07 | 50.75 | 50.98 | 17,900 | +0.47(+0.93%) |
Mar 07, 2019 | 50.87 | 50.87 | 50.51 | 50.51 | 57,622 | -0.44(-0.86%) |
Mar 06, 2019 | 50.73 | 50.95 | 50.69 | 50.95 | 15,290 | +0.33(+0.65%) |
Mar 05, 2019 | 50.31 | 50.62 | 50.26 | 50.62 | 25,803 | +0.13(+0.26%) |
Mar 04, 2019 | 50.83 | 50.83 | 50.40 | 50.49 | 14,715 | -0.63(-1.24%) |