Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.06 | 53.91 | 52.09 | 53.71 | 1,875,235 | -0.34(-0.63%) |
May 30, 2019 | 55.82 | 56.05 | 51.54 | 54.05 | 4,632,320 | -1.82(-3.26%) |
May 29, 2019 | 57.98 | 57.98 | 55.79 | 55.87 | 2,002,114 | -2.10(-3.63%) |
May 28, 2019 | 58.19 | 58.45 | 57.83 | 57.97 | 1,662,901 | -0.19(-0.33%) |
May 24, 2019 | 58.08 | 58.65 | 57.91 | 58.17 | 1,076,738 | +0.30(+0.52%) |
May 23, 2019 | 57.59 | 58.27 | 57.25 | 57.87 | 1,227,183 | -0.16(-0.27%) |
May 22, 2019 | 58.20 | 58.72 | 57.66 | 58.02 | 851,602 | -0.16(-0.28%) |
May 21, 2019 | 57.31 | 58.68 | 57.08 | 58.19 | 1,366,653 | +1.26(+2.21%) |
May 20, 2019 | 58.06 | 58.18 | 56.92 | 56.93 | 1,962,302 | -1.65(-2.81%) |
May 17, 2019 | 58.98 | 59.33 | 58.49 | 58.57 | 991,077 | -0.73(-1.23%) |
May 16, 2019 | 58.86 | 59.49 | 58.67 | 59.30 | 963,500 | +0.64(+1.09%) |
May 15, 2019 | 57.88 | 59.01 | 57.71 | 58.66 | 692,063 | +0.65(+1.12%) |
May 14, 2019 | 58.09 | 58.74 | 57.82 | 58.01 | 536,279 | +0.24(+0.42%) |
May 13, 2019 | 57.51 | 57.92 | 56.73 | 57.77 | 1,312,964 | -0.72(-1.23%) |
May 10, 2019 | 57.10 | 58.59 | 57.03 | 58.49 | 790,550 | +1.27(+2.22%) |
May 09, 2019 | 56.74 | 57.49 | 56.44 | 57.22 | 626,991 | +0.02(+0.03%) |
May 08, 2019 | 57.44 | 58.08 | 56.98 | 57.20 | 1,533,161 | -0.45(-0.77%) |
May 07, 2019 | 57.51 | 58.00 | 57.23 | 57.64 | 1,468,241 | -0.38(-0.65%) |
May 06, 2019 | 57.53 | 58.51 | 57.18 | 58.02 | 930,059 | -0.55(-0.94%) |
May 03, 2019 | 57.17 | 58.69 | 57.11 | 58.57 | 1,201,306 | +1.58(+2.77%) |
May 02, 2019 | 55.86 | 57.00 | 54.36 | 56.99 | 1,053,200 | +1.06(+1.89%) |
May 01, 2019 | 56.65 | 56.70 | 55.51 | 55.94 | 920,952 | -0.39(-0.69%) |
Apr 30, 2019 | 55.71 | 56.68 | 55.45 | 56.32 | 1,313,820 | -0.19(-0.34%) |
Apr 29, 2019 | 56.63 | 56.67 | 56.12 | 56.52 | 703,500 | +0.05(+0.09%) |
Apr 26, 2019 | 56.03 | 56.94 | 55.68 | 56.47 | 986,124 | +0.65(+1.16%) |
Apr 25, 2019 | 56.39 | 56.55 | 55.53 | 55.82 | 800,967 | -0.87(-1.54%) |
Apr 24, 2019 | 57.45 | 57.73 | 56.06 | 56.69 | 1,126,049 | -0.73(-1.27%) |
Apr 23, 2019 | 55.80 | 57.65 | 55.80 | 57.42 | 1,899,511 | +1.50(+2.69%) |
Apr 22, 2019 | 54.74 | 55.93 | 54.36 | 55.92 | 1,470,987 | +1.24(+2.27%) |
Apr 18, 2019 | 52.15 | 55.58 | 52.09 | 54.68 | 2,626,052 | -0.07(-0.12%) |
Apr 17, 2019 | 54.52 | 55.31 | 54.30 | 54.75 | 1,241,998 | +0.51(+0.95%) |
Apr 16, 2019 | 54.92 | 55.13 | 53.83 | 54.23 | 930,357 | -0.74(-1.34%) |
Apr 15, 2019 | 54.99 | 55.36 | 54.69 | 54.97 | 892,884 | +0.00(+0.00%) |
Apr 12, 2019 | 55.10 | 55.54 | 54.74 | 54.97 | 1,292,127 | +0.06(+0.11%) |
Apr 11, 2019 | 54.66 | 54.94 | 54.31 | 54.91 | 1,054,035 | +0.39(+0.71%) |
Apr 10, 2019 | 54.40 | 54.82 | 53.98 | 54.52 | 1,286,519 | +0.42(+0.77%) |
Apr 09, 2019 | 54.00 | 54.15 | 53.51 | 54.11 | 1,000,777 | -0.17(-0.32%) |
Apr 08, 2019 | 54.07 | 54.72 | 53.26 | 54.28 | 1,065,856 | +0.08(+0.14%) |
Apr 05, 2019 | 53.84 | 54.75 | 53.59 | 54.20 | 663,608 | +0.27(+0.50%) |
Apr 04, 2019 | 53.56 | 53.96 | 53.41 | 53.93 | 644,169 | +0.32(+0.60%) |
Apr 03, 2019 | 53.63 | 53.87 | 53.27 | 53.61 | 720,591 | +0.19(+0.36%) |
Apr 02, 2019 | 53.88 | 54.06 | 53.37 | 53.42 | 957,942 | -0.49(-0.92%) |
Apr 01, 2019 | 53.30 | 53.98 | 53.10 | 53.91 | 1,262,601 | +1.04(+1.96%) |
Mar 29, 2019 | 53.46 | 53.79 | 52.80 | 52.88 | 999,334 | -0.33(-0.62%) |
Mar 28, 2019 | 52.73 | 53.37 | 52.64 | 53.20 | 1,388,828 | +0.54(+1.03%) |
Mar 27, 2019 | 52.76 | 53.14 | 52.36 | 52.66 | 863,173 | -0.04(-0.07%) |
Mar 26, 2019 | 52.96 | 53.33 | 52.40 | 52.70 | 872,236 | -0.01(-0.02%) |
Mar 25, 2019 | 52.24 | 52.88 | 51.91 | 52.71 | 764,307 | +0.34(+0.65%) |
Mar 22, 2019 | 53.97 | 53.97 | 52.20 | 52.37 | 1,180,252 | -1.80(-3.33%) |
Mar 21, 2019 | 52.81 | 54.20 | 52.81 | 54.17 | 1,206,397 | +1.17(+2.21%) |
Mar 20, 2019 | 53.61 | 53.68 | 52.23 | 53.00 | 806,210 | -0.61(-1.14%) |
Mar 19, 2019 | 53.53 | 54.04 | 53.07 | 53.61 | 1,060,867 | +0.39(+0.73%) |
Mar 18, 2019 | 52.68 | 53.33 | 52.49 | 53.22 | 1,045,510 | +0.53(+1.01%) |
Mar 15, 2019 | 52.39 | 52.70 | 51.86 | 52.69 | 1,708,662 | +0.25(+0.48%) |
Mar 14, 2019 | 53.15 | 53.21 | 52.30 | 52.44 | 1,364,926 | -0.64(-1.20%) |
Mar 13, 2019 | 53.20 | 53.60 | 52.87 | 53.08 | 1,418,052 | +0.13(+0.24%) |
Mar 12, 2019 | 53.06 | 53.24 | 52.58 | 52.95 | 2,638,438 | -0.10(-0.18%) |
Mar 11, 2019 | 52.84 | 53.76 | 52.71 | 53.05 | 3,455,242 | +0.13(+0.24%) |
Mar 08, 2019 | 51.90 | 53.02 | 51.88 | 52.92 | 1,473,045 | +0.56(+1.07%) |
Mar 07, 2019 | 53.75 | 53.75 | 51.77 | 52.36 | 2,081,731 | -1.42(-2.65%) |
Mar 06, 2019 | 53.79 | 54.19 | 53.54 | 53.79 | 1,075,232 | -0.04(-0.07%) |
Mar 05, 2019 | 53.09 | 54.06 | 52.94 | 53.82 | 2,833,382 | +0.75(+1.41%) |
Mar 04, 2019 | 53.13 | 53.33 | 52.48 | 53.08 | 1,806,513 | +0.27(+0.51%) |