Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.38 | 51.59 | 51.23 | 51.32 | 244,388 | -0.58(-1.11%) |
May 30, 2019 | 52.05 | 52.14 | 51.71 | 51.90 | 156,527 | +0.10(+0.20%) |
May 29, 2019 | 51.92 | 51.95 | 51.53 | 51.79 | 448,325 | -0.38(-0.73%) |
May 28, 2019 | 52.74 | 52.92 | 52.17 | 52.17 | 145,049 | -0.46(-0.88%) |
May 24, 2019 | 52.88 | 52.88 | 52.53 | 52.64 | 274,129 | +0.12(+0.23%) |
May 23, 2019 | 52.69 | 52.69 | 52.26 | 52.52 | 349,908 | -0.63(-1.19%) |
May 22, 2019 | 53.06 | 53.31 | 53.06 | 53.15 | 252,524 | -0.12(-0.23%) |
May 21, 2019 | 53.11 | 53.37 | 53.08 | 53.27 | 145,549 | +0.47(+0.90%) |
May 20, 2019 | 52.83 | 53.07 | 52.67 | 52.80 | 209,386 | -0.40(-0.75%) |
May 17, 2019 | 53.02 | 53.69 | 53.02 | 53.19 | 215,941 | -0.30(-0.56%) |
May 16, 2019 | 53.18 | 53.80 | 53.13 | 53.49 | 190,371 | +0.46(+0.88%) |
May 15, 2019 | 52.37 | 53.14 | 52.36 | 53.03 | 5,832,592 | +0.33(+0.63%) |
May 14, 2019 | 52.45 | 53.01 | 52.45 | 52.69 | 367,691 | +0.45(+0.87%) |
May 13, 2019 | 52.58 | 52.72 | 52.05 | 52.24 | 358,444 | -1.35(-2.53%) |
May 10, 2019 | 53.17 | 53.73 | 52.52 | 53.59 | 382,207 | +0.21(+0.40%) |
May 09, 2019 | 53.06 | 53.47 | 52.75 | 53.38 | 339,033 | -0.10(-0.19%) |
May 08, 2019 | 53.51 | 53.83 | 53.37 | 53.48 | 394,942 | -0.07(-0.14%) |
May 07, 2019 | 54.08 | 54.14 | 53.20 | 53.56 | 286,400 | -0.97(-1.79%) |
May 06, 2019 | 53.83 | 54.61 | 53.65 | 54.53 | 264,415 | -0.18(-0.32%) |
May 03, 2019 | 54.48 | 54.75 | 54.48 | 54.71 | 194,390 | +0.45(+0.84%) |
May 02, 2019 | 54.22 | 54.47 | 53.92 | 54.25 | 235,737 | -0.05(-0.09%) |
May 01, 2019 | 54.87 | 54.87 | 54.29 | 54.30 | 220,829 | -0.47(-0.86%) |
Apr 30, 2019 | 54.61 | 54.78 | 54.32 | 54.77 | 269,997 | +0.13(+0.24%) |
Apr 29, 2019 | 54.66 | 54.75 | 54.59 | 54.64 | 833,144 | +0.00(+0.00%) |
Apr 26, 2019 | 54.36 | 54.64 | 54.23 | 54.64 | 180,813 | +0.26(+0.48%) |
Apr 25, 2019 | 54.43 | 54.51 | 54.12 | 54.38 | 202,565 | -0.03(-0.05%) |
Apr 24, 2019 | 54.46 | 54.60 | 54.40 | 54.41 | 191,925 | -0.03(-0.05%) |
Apr 23, 2019 | 54.03 | 54.49 | 53.98 | 54.44 | 274,855 | +0.49(+0.91%) |
Apr 22, 2019 | 53.81 | 53.96 | 53.77 | 53.95 | 184,459 | -0.01(-0.02%) |
Apr 18, 2019 | 53.98 | 54.00 | 53.67 | 53.96 | 207,644 | +0.13(+0.24%) |
Apr 17, 2019 | 54.23 | 54.23 | 53.75 | 53.83 | 423,366 | -0.19(-0.34%) |
Apr 16, 2019 | 54.26 | 54.29 | 53.90 | 54.01 | 417,269 | -0.08(-0.15%) |
Apr 15, 2019 | 54.12 | 54.29 | 53.91 | 54.09 | 242,556 | +0.00(+0.00%) |
Apr 12, 2019 | 54.09 | 54.13 | 53.93 | 54.09 | 180,813 | +0.28(+0.52%) |
Apr 11, 2019 | 53.87 | 53.88 | 53.69 | 53.82 | 165,347 | +0.04(+0.07%) |
Apr 10, 2019 | 53.65 | 53.81 | 53.59 | 53.78 | 262,652 | +0.20(+0.38%) |
Apr 09, 2019 | 53.69 | 53.72 | 53.47 | 53.58 | 280,599 | -0.31(-0.57%) |
Apr 08, 2019 | 53.71 | 53.88 | 53.58 | 53.88 | 1,557,867 | +0.06(+0.12%) |
Apr 05, 2019 | 53.70 | 53.83 | 53.69 | 53.82 | 160,770 | +0.26(+0.49%) |
Apr 04, 2019 | 53.53 | 53.61 | 53.32 | 53.56 | 186,418 | +0.07(+0.14%) |
Apr 03, 2019 | 53.50 | 53.67 | 53.33 | 53.48 | 282,130 | +0.20(+0.38%) |
Apr 02, 2019 | 53.30 | 53.32 | 53.15 | 53.28 | 190,452 | -0.05(-0.09%) |
Apr 01, 2019 | 53.14 | 53.35 | 53.08 | 53.32 | 207,036 | +0.58(+1.11%) |
Mar 29, 2019 | 52.65 | 52.79 | 52.50 | 52.74 | 184,908 | +0.36(+0.69%) |
Mar 28, 2019 | 52.29 | 52.47 | 52.09 | 52.38 | 890,171 | +0.21(+0.41%) |
Mar 27, 2019 | 52.43 | 52.53 | 51.85 | 52.16 | 654,626 | -0.25(-0.48%) |
Mar 26, 2019 | 52.44 | 52.64 | 52.14 | 52.42 | 198,253 | +0.33(+0.64%) |
Mar 25, 2019 | 52.05 | 52.27 | 51.83 | 52.08 | 298,201 | -0.00(-0.01%) |
Mar 22, 2019 | 52.82 | 52.94 | 52.08 | 52.08 | 634,959 | -1.02(-1.91%) |
Mar 21, 2019 | 52.27 | 53.18 | 52.27 | 53.10 | 194,423 | +0.67(+1.29%) |
Mar 20, 2019 | 52.59 | 52.78 | 52.19 | 52.43 | 320,697 | -0.22(-0.42%) |
Mar 19, 2019 | 52.74 | 52.95 | 52.46 | 52.65 | 355,123 | +0.06(+0.11%) |
Mar 18, 2019 | 52.46 | 52.66 | 52.37 | 52.59 | 205,998 | +0.18(+0.34%) |
Mar 15, 2019 | 52.25 | 52.56 | 52.21 | 52.42 | 708,094 | +0.29(+0.55%) |
Mar 14, 2019 | 52.15 | 52.25 | 51.99 | 52.13 | 269,283 | -0.05(-0.09%) |
Mar 13, 2019 | 52.03 | 52.38 | 51.92 | 52.18 | 296,842 | +0.31(+0.59%) |
Mar 12, 2019 | 51.80 | 51.96 | 51.75 | 51.87 | 689,788 | +0.17(+0.32%) |
Mar 11, 2019 | 51.11 | 51.71 | 51.04 | 51.71 | 302,580 | +0.74(+1.45%) |
Mar 08, 2019 | 50.67 | 50.98 | 50.60 | 50.97 | 453,310 | -0.10(-0.20%) |
Mar 07, 2019 | 51.40 | 51.40 | 50.90 | 51.07 | 434,026 | -0.42(-0.81%) |
Mar 06, 2019 | 51.84 | 51.86 | 51.43 | 51.48 | 390,785 | -0.38(-0.73%) |
Mar 05, 2019 | 51.94 | 51.97 | 51.77 | 51.86 | 338,633 | -0.06(-0.11%) |
Mar 04, 2019 | 52.40 | 52.41 | 51.46 | 51.92 | 253,599 | -0.29(-0.55%) |