Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.33 | 55.58 | 55.18 | 55.46 | 48,186 | -0.43(-0.77%) |
May 30, 2019 | 55.64 | 55.89 | 55.58 | 55.89 | 53,702 | +0.45(+0.81%) |
May 29, 2019 | 55.46 | 55.48 | 55.21 | 55.45 | 66,524 | -0.19(-0.34%) |
May 28, 2019 | 56.20 | 56.20 | 55.64 | 55.64 | 84,213 | -0.36(-0.65%) |
May 24, 2019 | 55.91 | 56.11 | 55.89 | 56.00 | 66,881 | +0.52(+0.93%) |
May 23, 2019 | 55.59 | 55.63 | 55.36 | 55.48 | 49,168 | -0.56(-1.00%) |
May 22, 2019 | 55.96 | 56.12 | 55.93 | 56.04 | 51,426 | +0.09(+0.15%) |
May 21, 2019 | 56.03 | 56.04 | 55.86 | 55.95 | 42,186 | +0.13(+0.23%) |
May 20, 2019 | 55.76 | 55.84 | 55.55 | 55.82 | 35,342 | -0.12(-0.22%) |
May 17, 2019 | 55.69 | 56.11 | 55.69 | 55.95 | 44,006 | -0.03(-0.06%) |
May 16, 2019 | 55.82 | 56.37 | 55.82 | 55.98 | 55,903 | +0.21(+0.37%) |
May 15, 2019 | 55.25 | 55.79 | 55.25 | 55.77 | 64,995 | +0.24(+0.43%) |
May 14, 2019 | 55.44 | 55.71 | 55.32 | 55.53 | 73,902 | +0.54(+0.99%) |
May 13, 2019 | 55.09 | 55.15 | 54.77 | 54.99 | 99,477 | -1.04(-1.86%) |
May 10, 2019 | 55.76 | 56.14 | 55.36 | 56.03 | 71,641 | +0.27(+0.48%) |
May 09, 2019 | 55.56 | 55.89 | 55.25 | 55.76 | 62,545 | -0.40(-0.71%) |
May 08, 2019 | 55.98 | 56.33 | 55.98 | 56.16 | 134,604 | +0.13(+0.23%) |
May 07, 2019 | 56.49 | 56.49 | 55.74 | 56.03 | 100,288 | -0.87(-1.52%) |
May 06, 2019 | 56.44 | 56.93 | 56.30 | 56.90 | 59,267 | -0.74(-1.28%) |
May 03, 2019 | 57.34 | 57.63 | 57.21 | 57.63 | 70,248 | +0.66(+1.16%) |
May 02, 2019 | 57.14 | 57.14 | 56.84 | 56.97 | 46,963 | -0.09(-0.17%) |
May 01, 2019 | 57.46 | 57.68 | 57.04 | 57.07 | 125,023 | -0.37(-0.64%) |
Apr 30, 2019 | 57.25 | 57.46 | 57.11 | 57.44 | 75,519 | +0.18(+0.32%) |
Apr 29, 2019 | 57.13 | 57.28 | 57.06 | 57.25 | 105,977 | +0.20(+0.35%) |
Apr 26, 2019 | 56.92 | 57.06 | 56.79 | 57.06 | 48,535 | +0.40(+0.70%) |
Apr 25, 2019 | 56.60 | 56.70 | 56.44 | 56.66 | 74,635 | -0.08(-0.14%) |
Apr 24, 2019 | 56.93 | 56.96 | 56.68 | 56.74 | 95,975 | -0.08(-0.14%) |
Apr 23, 2019 | 56.69 | 56.87 | 56.58 | 56.82 | 69,699 | +0.11(+0.20%) |
Apr 22, 2019 | 56.69 | 56.73 | 56.58 | 56.70 | 48,608 | -0.31(-0.54%) |
Apr 18, 2019 | 56.84 | 57.01 | 56.80 | 57.01 | 65,139 | +0.15(+0.26%) |
Apr 17, 2019 | 57.15 | 57.15 | 56.85 | 56.87 | 50,114 | -0.10(-0.17%) |
Apr 16, 2019 | 56.91 | 57.01 | 56.84 | 56.96 | 65,940 | +0.24(+0.43%) |
Apr 15, 2019 | 56.73 | 56.74 | 56.63 | 56.72 | 34,768 | +0.09(+0.15%) |
Apr 12, 2019 | 56.82 | 56.82 | 56.63 | 56.63 | 42,149 | -0.01(-0.02%) |
Apr 11, 2019 | 56.69 | 56.69 | 56.45 | 56.64 | 50,995 | +0.00(+0.00%) |
Apr 10, 2019 | 56.41 | 56.73 | 56.41 | 56.64 | 59,286 | +0.20(+0.35%) |
Apr 09, 2019 | 56.56 | 56.56 | 56.35 | 56.45 | 59,387 | -0.16(-0.29%) |
Apr 08, 2019 | 56.64 | 56.64 | 56.42 | 56.61 | 72,318 | -0.06(-0.11%) |
Apr 05, 2019 | 56.49 | 56.74 | 56.49 | 56.67 | 73,151 | +0.20(+0.35%) |
Apr 04, 2019 | 56.38 | 56.49 | 56.35 | 56.47 | 96,664 | -0.09(-0.17%) |
Apr 03, 2019 | 56.50 | 56.79 | 56.50 | 56.57 | 49,257 | +0.25(+0.45%) |
Apr 02, 2019 | 56.22 | 56.31 | 56.03 | 56.31 | 72,567 | +0.09(+0.16%) |
Apr 01, 2019 | 56.03 | 56.29 | 56.02 | 56.22 | 87,868 | +0.59(+1.05%) |
Mar 29, 2019 | 55.61 | 55.75 | 55.48 | 55.64 | 70,480 | +0.28(+0.50%) |
Mar 28, 2019 | 55.29 | 55.37 | 55.11 | 55.36 | 72,357 | +0.06(+0.11%) |
Mar 27, 2019 | 55.27 | 55.41 | 54.89 | 55.30 | 74,348 | +0.07(+0.12%) |
Mar 26, 2019 | 55.33 | 55.48 | 55.23 | 55.23 | 37,014 | +0.24(+0.44%) |
Mar 25, 2019 | 54.87 | 55.00 | 54.77 | 54.99 | 57,415 | +0.09(+0.16%) |
Mar 22, 2019 | 55.36 | 55.42 | 54.83 | 54.90 | 67,168 | -1.03(-1.85%) |
Mar 21, 2019 | 55.61 | 55.94 | 55.61 | 55.93 | 62,235 | +0.03(+0.06%) |
Mar 20, 2019 | 55.74 | 56.17 | 55.45 | 55.90 | 50,507 | +0.25(+0.45%) |
Mar 19, 2019 | 55.79 | 55.90 | 55.61 | 55.65 | 71,879 | -0.07(-0.12%) |
Mar 18, 2019 | 55.64 | 55.72 | 55.49 | 55.72 | 94,967 | +0.24(+0.43%) |
Mar 15, 2019 | 55.18 | 55.52 | 55.16 | 55.48 | 70,074 | +0.68(+1.24%) |
Mar 14, 2019 | 54.82 | 54.86 | 54.69 | 54.80 | 87,854 | -0.02(-0.04%) |
Mar 13, 2019 | 54.69 | 54.87 | 54.67 | 54.82 | 54,844 | +0.26(+0.48%) |
Mar 12, 2019 | 54.38 | 54.56 | 54.32 | 54.56 | 64,845 | +0.22(+0.41%) |
Mar 11, 2019 | 53.86 | 54.38 | 53.86 | 54.33 | 57,681 | +0.55(+1.02%) |
Mar 08, 2019 | 53.67 | 53.78 | 53.52 | 53.78 | 121,089 | -0.13(-0.24%) |
Mar 07, 2019 | 54.31 | 54.31 | 53.78 | 53.91 | 54,103 | -0.52(-0.95%) |
Mar 06, 2019 | 54.64 | 54.64 | 54.36 | 54.43 | 39,913 | -0.14(-0.25%) |
Mar 05, 2019 | 54.41 | 54.64 | 54.39 | 54.57 | 86,732 | +0.36(+0.67%) |
Mar 04, 2019 | 54.51 | 54.51 | 53.98 | 54.20 | 47,071 | -0.20(-0.36%) |