Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.97 | 54.49 | 53.97 | 54.46 | 500,297 | +0.08(+0.14%) |
May 30, 2019 | 54.45 | 54.72 | 54.18 | 54.38 | 564,009 | +0.09(+0.16%) |
May 29, 2019 | 55.50 | 55.68 | 54.15 | 54.30 | 702,892 | -1.21(-2.17%) |
May 28, 2019 | 55.52 | 56.15 | 55.40 | 55.50 | 663,737 | +0.00(+0.00%) |
May 24, 2019 | 55.47 | 55.67 | 55.27 | 55.50 | 341,016 | +0.24(+0.43%) |
May 23, 2019 | 55.62 | 55.62 | 54.89 | 55.26 | 398,268 | -0.36(-0.65%) |
May 22, 2019 | 55.50 | 56.08 | 55.30 | 55.62 | 456,060 | +0.58(+1.05%) |
May 21, 2019 | 54.73 | 55.17 | 54.65 | 55.05 | 324,048 | +0.40(+0.73%) |
May 20, 2019 | 54.54 | 55.11 | 54.46 | 54.65 | 313,242 | -0.19(-0.34%) |
May 17, 2019 | 54.80 | 55.31 | 54.79 | 54.84 | 492,879 | -0.19(-0.35%) |
May 16, 2019 | 54.73 | 55.37 | 54.73 | 55.03 | 453,447 | +0.38(+0.69%) |
May 15, 2019 | 54.03 | 54.92 | 54.03 | 54.65 | 359,081 | +0.45(+0.83%) |
May 14, 2019 | 53.50 | 54.29 | 53.50 | 54.20 | 380,546 | +0.63(+1.18%) |
May 13, 2019 | 53.46 | 54.14 | 53.27 | 53.57 | 587,809 | -0.53(-0.98%) |
May 10, 2019 | 53.31 | 54.15 | 52.98 | 54.10 | 743,702 | +0.71(+1.33%) |
May 09, 2019 | 52.73 | 53.62 | 52.60 | 53.39 | 894,077 | +0.44(+0.83%) |
May 08, 2019 | 52.34 | 53.25 | 52.02 | 52.95 | 1,454,186 | +1.48(+2.87%) |
May 07, 2019 | 51.81 | 52.33 | 51.38 | 51.48 | 560,051 | -0.65(-1.25%) |
May 06, 2019 | 51.38 | 52.14 | 51.36 | 52.13 | 395,759 | +0.18(+0.34%) |
May 03, 2019 | 52.36 | 52.55 | 51.79 | 51.95 | 348,333 | -0.08(-0.15%) |
May 02, 2019 | 51.90 | 52.21 | 51.68 | 52.03 | 209,630 | +0.04(+0.08%) |
May 01, 2019 | 52.33 | 52.76 | 51.97 | 51.98 | 538,086 | -0.21(-0.40%) |
Apr 30, 2019 | 51.52 | 52.23 | 51.52 | 52.19 | 338,772 | +0.58(+1.13%) |
Apr 29, 2019 | 51.46 | 51.66 | 51.07 | 51.61 | 274,189 | +0.17(+0.33%) |
Apr 26, 2019 | 51.49 | 51.55 | 51.17 | 51.44 | 450,344 | +0.11(+0.21%) |
Apr 25, 2019 | 50.35 | 51.41 | 50.35 | 51.33 | 441,580 | +0.94(+1.86%) |
Apr 24, 2019 | 50.57 | 50.70 | 50.23 | 50.40 | 565,852 | -0.11(-0.22%) |
Apr 23, 2019 | 50.65 | 51.01 | 50.43 | 50.51 | 776,062 | -0.19(-0.37%) |
Apr 22, 2019 | 50.51 | 51.02 | 50.44 | 50.69 | 450,171 | +0.12(+0.23%) |
Apr 18, 2019 | 50.64 | 50.88 | 50.29 | 50.57 | 517,641 | +0.08(+0.17%) |
Apr 17, 2019 | 50.56 | 50.57 | 49.98 | 50.49 | 343,265 | +0.03(+0.07%) |
Apr 16, 2019 | 50.66 | 50.92 | 50.38 | 50.46 | 410,070 | -0.11(-0.22%) |
Apr 15, 2019 | 50.22 | 50.73 | 50.22 | 50.57 | 475,284 | +0.19(+0.37%) |
Apr 12, 2019 | 50.08 | 50.40 | 49.81 | 50.38 | 1,169,759 | +0.56(+1.12%) |
Apr 11, 2019 | 49.76 | 50.10 | 49.67 | 49.82 | 303,121 | +0.01(+0.02%) |
Apr 10, 2019 | 49.60 | 49.95 | 49.53 | 49.81 | 409,506 | +0.34(+0.68%) |
Apr 09, 2019 | 49.70 | 49.78 | 49.38 | 49.48 | 420,908 | -0.24(-0.48%) |
Apr 08, 2019 | 49.40 | 49.74 | 49.16 | 49.71 | 339,558 | +0.24(+0.49%) |
Apr 05, 2019 | 49.62 | 49.86 | 49.19 | 49.47 | 523,684 | -0.03(-0.07%) |
Apr 04, 2019 | 50.24 | 50.30 | 49.20 | 49.50 | 690,096 | -0.71(-1.41%) |
Apr 03, 2019 | 49.88 | 50.29 | 49.64 | 50.21 | 677,449 | +0.46(+0.92%) |
Apr 02, 2019 | 50.16 | 50.16 | 49.48 | 49.76 | 417,806 | -0.28(-0.56%) |
Apr 01, 2019 | 50.08 | 50.33 | 49.59 | 50.03 | 556,114 | +0.07(+0.14%) |
Mar 29, 2019 | 50.04 | 50.12 | 49.52 | 49.97 | 603,303 | +0.18(+0.36%) |
Mar 28, 2019 | 49.32 | 50.07 | 49.04 | 49.79 | 743,534 | +0.78(+1.58%) |
Mar 27, 2019 | 48.66 | 49.20 | 48.51 | 49.01 | 865,048 | +0.38(+0.78%) |
Mar 26, 2019 | 48.77 | 48.77 | 48.03 | 48.63 | 780,216 | +0.02(+0.03%) |
Mar 25, 2019 | 47.76 | 48.71 | 47.60 | 48.62 | 1,007,932 | -0.19(-0.38%) |
Mar 22, 2019 | 48.34 | 48.89 | 48.18 | 48.80 | 733,158 | +0.33(+0.68%) |
Mar 21, 2019 | 47.64 | 48.55 | 47.54 | 48.47 | 654,313 | +0.62(+1.29%) |
Mar 20, 2019 | 47.75 | 48.13 | 47.67 | 47.86 | 512,165 | -0.01(-0.02%) |
Mar 19, 2019 | 47.84 | 48.13 | 47.71 | 47.86 | 555,730 | +0.22(+0.46%) |
Mar 18, 2019 | 47.52 | 47.84 | 47.27 | 47.64 | 401,997 | +0.10(+0.21%) |
Mar 15, 2019 | 46.93 | 47.69 | 46.93 | 47.54 | 691,215 | +0.46(+0.99%) |
Mar 14, 2019 | 46.24 | 47.21 | 46.24 | 47.08 | 474,236 | +0.07(+0.14%) |
Mar 13, 2019 | 46.52 | 47.03 | 46.48 | 47.01 | 545,592 | +0.58(+1.25%) |
Mar 12, 2019 | 46.33 | 46.65 | 46.02 | 46.43 | 659,504 | +0.30(+0.66%) |
Mar 11, 2019 | 45.57 | 46.21 | 45.56 | 46.13 | 608,845 | +0.60(+1.32%) |
Mar 08, 2019 | 45.68 | 45.79 | 45.35 | 45.53 | 647,378 | -0.33(-0.72%) |
Mar 07, 2019 | 45.68 | 46.28 | 45.68 | 45.86 | 1,349,538 | +0.55(+1.22%) |
Mar 06, 2019 | 45.20 | 45.50 | 44.95 | 45.30 | 679,089 | +0.13(+0.29%) |
Mar 05, 2019 | 45.01 | 45.46 | 45.01 | 45.17 | 491,993 | +0.13(+0.30%) |
Mar 04, 2019 | 45.17 | 45.54 | 44.90 | 45.04 | 709,438 | -0.07(-0.15%) |