Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.54 | 53.54 | 53.54 | 53.54 | 107 | -0.72(-1.32%) |
May 30, 2019 | 54.31 | 54.31 | 54.26 | 54.26 | 1,937 | +0.06(+0.10%) |
May 29, 2019 | 54.24 | 54.24 | 54.20 | 54.20 | 496 | -0.40(-0.73%) |
May 28, 2019 | 55.08 | 55.08 | 54.60 | 54.60 | 125 | -0.36(-0.66%) |
May 24, 2019 | 55.04 | 55.04 | 54.96 | 54.96 | 1,183 | +0.14(+0.25%) |
May 23, 2019 | 54.82 | 54.82 | 54.82 | 54.82 | 11 | -0.81(-1.46%) |
May 22, 2019 | 55.63 | 55.63 | 55.63 | 55.63 | 61 | -0.19(-0.35%) |
May 21, 2019 | 55.70 | 55.83 | 55.70 | 55.83 | 108 | +0.45(+0.81%) |
May 20, 2019 | 55.38 | 55.38 | 55.38 | 55.38 | 31 | -0.46(-0.82%) |
May 17, 2019 | 56.31 | 56.33 | 55.84 | 55.84 | 3,441 | -0.28(-0.50%) |
May 16, 2019 | 56.22 | 56.22 | 56.12 | 56.12 | 3,129 | +0.47(+0.84%) |
May 15, 2019 | 55.74 | 55.74 | 55.66 | 55.66 | 107 | +0.34(+0.61%) |
May 14, 2019 | 55.32 | 55.32 | 55.32 | 55.32 | 0 | +0.56(+1.02%) |
May 13, 2019 | 54.84 | 54.84 | 54.76 | 54.76 | 182 | -1.36(-2.42%) |
May 10, 2019 | 55.26 | 56.12 | 55.25 | 56.12 | 215 | +0.20(+0.35%) |
May 09, 2019 | 55.93 | 55.93 | 55.93 | 55.93 | 8 | -0.19(-0.34%) |
May 08, 2019 | 56.12 | 56.12 | 56.12 | 56.12 | 50 | -0.05(-0.10%) |
May 07, 2019 | 56.17 | 56.17 | 56.17 | 56.17 | 9 | -0.95(-1.66%) |
May 06, 2019 | 56.74 | 57.12 | 56.74 | 57.12 | 221 | -0.35(-0.61%) |
May 03, 2019 | 57.47 | 57.47 | 57.47 | 57.47 | 0 | +0.60(+1.05%) |
May 02, 2019 | 56.69 | 56.87 | 56.69 | 56.87 | 107 | -0.24(-0.42%) |
May 01, 2019 | 57.12 | 57.12 | 57.12 | 57.12 | 53 | -0.42(-0.72%) |
Apr 30, 2019 | 57.53 | 57.53 | 57.53 | 57.53 | 20 | -0.01(-0.02%) |
Apr 29, 2019 | 57.54 | 57.54 | 57.54 | 57.54 | 0 | +0.15(+0.26%) |
Apr 26, 2019 | 57.39 | 57.39 | 57.39 | 57.39 | 107 | +0.14(+0.24%) |
Apr 25, 2019 | 57.25 | 57.25 | 57.25 | 57.25 | 0 | -0.13(-0.22%) |
Apr 24, 2019 | 57.38 | 57.38 | 57.38 | 57.38 | 0 | -0.08(-0.13%) |
Apr 23, 2019 | 57.46 | 57.46 | 57.46 | 57.46 | 19 | +0.42(+0.73%) |
Apr 22, 2019 | 57.01 | 57.04 | 57.01 | 57.04 | 214 | +0.09(+0.16%) |
Apr 18, 2019 | 56.95 | 56.95 | 56.95 | 56.95 | 107 | +0.04(+0.07%) |
Apr 17, 2019 | 57.22 | 57.22 | 56.77 | 56.91 | 377 | +0.15(+0.27%) |
Apr 16, 2019 | 56.71 | 56.75 | 56.71 | 56.75 | 263 | +0.27(+0.48%) |
Apr 15, 2019 | 56.48 | 56.48 | 56.48 | 56.48 | 0 | -0.12(-0.21%) |
Apr 12, 2019 | 56.60 | 56.60 | 56.60 | 56.60 | 0 | +0.48(+0.85%) |
Apr 11, 2019 | 56.13 | 56.13 | 56.13 | 56.13 | 0 | +0.17(+0.31%) |
Apr 10, 2019 | 55.95 | 55.95 | 55.95 | 55.95 | 57 | +0.24(+0.43%) |
Apr 09, 2019 | 55.71 | 55.71 | 55.71 | 55.71 | 0 | -0.38(-0.69%) |
Apr 08, 2019 | 56.10 | 56.10 | 56.10 | 56.10 | 4 | +0.11(+0.19%) |
Apr 05, 2019 | 55.91 | 55.99 | 55.91 | 55.99 | 967 | +0.18(+0.32%) |
Apr 04, 2019 | 55.69 | 55.81 | 55.69 | 55.81 | 161 | +0.17(+0.30%) |
Apr 03, 2019 | 55.78 | 55.78 | 55.64 | 55.64 | 107 | +0.13(+0.23%) |
Apr 02, 2019 | 55.51 | 55.51 | 55.51 | 55.51 | 3 | +0.02(+0.04%) |
Apr 01, 2019 | 55.49 | 55.49 | 55.49 | 55.49 | 25 | +0.77(+1.41%) |
Mar 29, 2019 | 54.72 | 54.72 | 54.72 | 54.72 | 107 | +0.30(+0.54%) |
Mar 28, 2019 | 54.42 | 54.42 | 54.42 | 54.42 | 7 | +0.24(+0.44%) |
Mar 27, 2019 | 54.18 | 54.18 | 54.18 | 54.18 | 0 | -0.19(-0.35%) |
Mar 26, 2019 | 54.37 | 54.37 | 54.37 | 54.37 | 0 | +0.34(+0.63%) |
Mar 25, 2019 | 54.03 | 54.03 | 54.03 | 54.03 | 7 | -0.09(-0.17%) |
Mar 22, 2019 | 54.84 | 54.84 | 54.12 | 54.12 | 107 | -1.01(-1.83%) |
Mar 21, 2019 | 55.13 | 55.13 | 55.13 | 55.13 | 0 | +0.65(+1.18%) |
Mar 20, 2019 | 54.49 | 54.49 | 54.49 | 54.49 | 1 | -0.06(-0.11%) |
Mar 19, 2019 | 54.54 | 54.54 | 54.54 | 54.54 | 0 | -0.12(-0.21%) |
Mar 18, 2019 | 54.66 | 54.66 | 54.66 | 54.66 | 0 | +0.27(+0.50%) |
Mar 15, 2019 | 54.36 | 54.39 | 54.36 | 54.39 | 107 | +0.25(+0.45%) |
Mar 14, 2019 | 54.14 | 54.14 | 54.14 | 54.14 | 0 | -0.03(-0.06%) |
Mar 13, 2019 | 54.17 | 54.17 | 54.17 | 54.17 | 0 | +0.37(+0.68%) |
Mar 12, 2019 | 53.81 | 53.81 | 53.81 | 53.81 | 1 | +0.11(+0.21%) |
Mar 11, 2019 | 53.70 | 53.70 | 53.70 | 53.70 | 45 | +0.80(+1.51%) |
Mar 08, 2019 | 52.90 | 52.90 | 52.90 | 52.90 | 0 | -0.10(-0.19%) |
Mar 07, 2019 | 53.00 | 53.00 | 53.00 | 53.00 | 21 | -0.47(-0.87%) |
Mar 06, 2019 | 53.50 | 53.50 | 53.46 | 53.46 | 107 | -0.30(-0.57%) |
Mar 05, 2019 | 53.77 | 53.77 | 53.77 | 53.77 | 2 | +0.03(+0.06%) |
Mar 04, 2019 | 53.73 | 53.73 | 53.73 | 53.73 | 7 | -0.15(-0.27%) |