Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.87 | 57.37 | 56.67 | 57.11 | 308,119 | +0.16(+0.28%) |
May 30, 2019 | 56.98 | 57.28 | 56.72 | 56.95 | 167,824 | +0.03(+0.05%) |
May 29, 2019 | 57.81 | 58.21 | 56.84 | 56.92 | 301,853 | -0.81(-1.40%) |
May 28, 2019 | 58.64 | 58.78 | 57.72 | 57.72 | 264,650 | -0.70(-1.19%) |
May 24, 2019 | 58.35 | 58.64 | 58.25 | 58.42 | 174,279 | +0.16(+0.27%) |
May 23, 2019 | 57.97 | 58.28 | 57.84 | 58.26 | 178,047 | +0.25(+0.44%) |
May 22, 2019 | 57.71 | 58.09 | 57.53 | 58.01 | 145,363 | +0.29(+0.50%) |
May 21, 2019 | 57.13 | 57.88 | 57.08 | 57.72 | 214,511 | +0.75(+1.31%) |
May 20, 2019 | 58.14 | 58.43 | 56.67 | 56.97 | 297,200 | -1.28(-2.20%) |
May 17, 2019 | 57.71 | 58.32 | 57.58 | 58.25 | 229,163 | +0.32(+0.55%) |
May 16, 2019 | 57.57 | 58.06 | 57.44 | 57.93 | 215,452 | +0.43(+0.75%) |
May 15, 2019 | 56.90 | 57.63 | 56.75 | 57.50 | 298,262 | +0.61(+1.07%) |
May 14, 2019 | 56.73 | 57.03 | 56.41 | 56.89 | 198,548 | +0.16(+0.28%) |
May 13, 2019 | 55.38 | 56.76 | 55.38 | 56.73 | 259,654 | +0.97(+1.75%) |
May 10, 2019 | 55.24 | 55.80 | 54.95 | 55.75 | 205,091 | +0.68(+1.24%) |
May 09, 2019 | 54.72 | 55.13 | 54.43 | 55.07 | 248,657 | +0.42(+0.77%) |
May 08, 2019 | 54.91 | 55.16 | 54.58 | 54.65 | 232,086 | +0.10(+0.19%) |
May 07, 2019 | 55.23 | 55.67 | 54.04 | 54.55 | 419,439 | -0.75(-1.35%) |
May 06, 2019 | 55.33 | 55.77 | 55.15 | 55.30 | 222,847 | -0.27(-0.48%) |
May 03, 2019 | 54.89 | 55.57 | 54.72 | 55.56 | 306,743 | +0.83(+1.51%) |
May 02, 2019 | 54.83 | 55.44 | 54.42 | 54.74 | 227,229 | -0.15(-0.28%) |
May 01, 2019 | 55.11 | 55.41 | 54.70 | 54.89 | 244,526 | +0.05(+0.09%) |
Apr 30, 2019 | 54.65 | 55.17 | 54.42 | 54.84 | 342,340 | +0.22(+0.40%) |
Apr 29, 2019 | 54.72 | 55.06 | 54.46 | 54.62 | 304,443 | -0.10(-0.19%) |
Apr 26, 2019 | 54.90 | 55.24 | 54.58 | 54.72 | 301,654 | +0.02(+0.04%) |
Apr 25, 2019 | 54.38 | 54.71 | 53.95 | 54.70 | 245,206 | +0.04(+0.08%) |
Apr 24, 2019 | 54.35 | 55.30 | 54.23 | 54.66 | 212,578 | +0.57(+1.05%) |
Apr 23, 2019 | 54.21 | 54.57 | 53.73 | 54.09 | 277,549 | +0.27(+0.50%) |
Apr 22, 2019 | 54.54 | 54.64 | 53.52 | 53.82 | 284,376 | -0.72(-1.32%) |
Apr 18, 2019 | 54.20 | 54.88 | 54.20 | 54.54 | 254,060 | +0.31(+0.58%) |
Apr 17, 2019 | 55.43 | 55.43 | 54.11 | 54.23 | 290,297 | -1.21(-2.18%) |
Apr 16, 2019 | 56.44 | 56.59 | 55.07 | 55.43 | 189,006 | -0.95(-1.68%) |
Apr 15, 2019 | 56.33 | 56.42 | 56.05 | 56.38 | 182,830 | +0.10(+0.18%) |
Apr 12, 2019 | 56.62 | 56.63 | 55.85 | 56.28 | 492,440 | -0.34(-0.60%) |
Apr 11, 2019 | 56.65 | 56.81 | 56.37 | 56.62 | 193,104 | -0.07(-0.13%) |
Apr 10, 2019 | 56.33 | 56.82 | 56.33 | 56.69 | 221,826 | +0.47(+0.83%) |
Apr 09, 2019 | 56.22 | 56.46 | 56.07 | 56.23 | 342,573 | +0.00(+0.00%) |
Apr 08, 2019 | 56.79 | 57.05 | 56.06 | 56.23 | 143,694 | -0.71(-1.24%) |
Apr 05, 2019 | 56.56 | 56.98 | 56.34 | 56.93 | 242,781 | +0.34(+0.60%) |
Apr 04, 2019 | 56.93 | 57.05 | 56.16 | 56.59 | 189,688 | -0.30(-0.52%) |
Apr 03, 2019 | 57.17 | 57.27 | 56.70 | 56.89 | 342,082 | -0.21(-0.37%) |
Apr 02, 2019 | 56.95 | 57.20 | 56.12 | 57.10 | 212,852 | +0.24(+0.42%) |
Apr 01, 2019 | 57.13 | 57.26 | 56.19 | 56.86 | 273,649 | -0.25(-0.43%) |
Mar 29, 2019 | 57.69 | 57.74 | 56.95 | 57.11 | 246,907 | -0.52(-0.91%) |
Mar 28, 2019 | 57.31 | 57.64 | 56.81 | 57.63 | 211,284 | +0.50(+0.88%) |
Mar 27, 2019 | 57.34 | 57.36 | 56.74 | 57.13 | 260,734 | -0.16(-0.29%) |
Mar 26, 2019 | 57.03 | 57.41 | 56.93 | 57.29 | 210,926 | +0.49(+0.86%) |
Mar 25, 2019 | 56.14 | 56.89 | 56.00 | 56.80 | 313,292 | +0.68(+1.21%) |
Mar 22, 2019 | 57.26 | 57.55 | 56.10 | 56.12 | 319,066 | -1.09(-1.91%) |
Mar 21, 2019 | 56.30 | 57.40 | 56.27 | 57.21 | 333,262 | +0.93(+1.64%) |
Mar 20, 2019 | 56.15 | 57.01 | 55.59 | 56.29 | 412,666 | +0.19(+0.35%) |
Mar 19, 2019 | 55.99 | 56.09 | 55.61 | 56.09 | 467,623 | +0.12(+0.22%) |
Mar 18, 2019 | 56.34 | 56.52 | 55.53 | 55.97 | 230,263 | -0.44(-0.78%) |
Mar 15, 2019 | 56.74 | 56.91 | 56.13 | 56.41 | 651,235 | -0.44(-0.77%) |
Mar 14, 2019 | 56.81 | 57.09 | 56.31 | 56.85 | 268,365 | +0.21(+0.37%) |
Mar 13, 2019 | 56.12 | 56.65 | 55.96 | 56.64 | 402,613 | +0.56(+1.00%) |
Mar 12, 2019 | 56.12 | 56.27 | 55.81 | 56.08 | 164,786 | +0.09(+0.15%) |
Mar 11, 2019 | 55.74 | 56.02 | 55.61 | 55.99 | 256,106 | +0.47(+0.84%) |
Mar 08, 2019 | 54.94 | 55.65 | 54.88 | 55.53 | 174,657 | +0.49(+0.89%) |
Mar 07, 2019 | 55.53 | 56.13 | 54.93 | 55.04 | 256,148 | -0.23(-0.42%) |
Mar 06, 2019 | 55.88 | 56.07 | 55.25 | 55.27 | 245,525 | -0.50(-0.90%) |
Mar 05, 2019 | 55.95 | 56.39 | 55.72 | 55.77 | 289,157 | -0.18(-0.32%) |
Mar 04, 2019 | 56.14 | 56.14 | 55.42 | 55.95 | 351,912 | -0.06(-0.12%) |