Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.68 | 51.71 | 51.30 | 51.46 | 283,198 | -0.80(-1.53%) |
May 30, 2019 | 52.56 | 52.93 | 51.97 | 52.26 | 146,072 | -0.19(-0.36%) |
May 29, 2019 | 52.57 | 52.61 | 52.05 | 52.45 | 215,283 | -0.46(-0.88%) |
May 28, 2019 | 53.50 | 53.60 | 52.92 | 52.92 | 144,308 | -0.50(-0.94%) |
May 24, 2019 | 53.26 | 53.48 | 53.06 | 53.42 | 107,120 | +0.45(+0.84%) |
May 23, 2019 | 53.74 | 53.74 | 52.69 | 52.97 | 197,405 | -1.25(-2.30%) |
May 22, 2019 | 54.63 | 54.68 | 54.07 | 54.22 | 130,342 | -0.65(-1.19%) |
May 21, 2019 | 54.51 | 54.93 | 54.44 | 54.87 | 93,818 | +0.71(+1.31%) |
May 20, 2019 | 54.32 | 54.50 | 54.07 | 54.16 | 108,346 | -0.42(-0.77%) |
May 17, 2019 | 55.09 | 55.50 | 54.56 | 54.58 | 132,855 | -0.87(-1.57%) |
May 16, 2019 | 55.51 | 55.91 | 55.36 | 55.46 | 148,073 | +0.06(+0.11%) |
May 15, 2019 | 54.94 | 55.46 | 54.71 | 55.39 | 130,349 | +0.07(+0.13%) |
May 14, 2019 | 54.94 | 55.56 | 54.73 | 55.32 | 147,983 | +0.60(+1.10%) |
May 13, 2019 | 55.56 | 55.62 | 54.61 | 54.72 | 156,737 | -1.74(-3.08%) |
May 10, 2019 | 56.17 | 56.53 | 55.49 | 56.46 | 145,943 | +0.05(+0.08%) |
May 09, 2019 | 55.97 | 56.53 | 55.61 | 56.41 | 119,139 | -0.08(-0.14%) |
May 08, 2019 | 56.88 | 57.06 | 56.46 | 56.49 | 179,324 | -0.42(-0.74%) |
May 07, 2019 | 57.47 | 57.56 | 56.50 | 56.91 | 137,083 | -1.01(-1.74%) |
May 06, 2019 | 57.07 | 58.04 | 57.07 | 57.92 | 149,754 | -0.05(-0.08%) |
May 03, 2019 | 56.82 | 57.97 | 56.82 | 57.97 | 107,010 | +1.33(+2.34%) |
May 02, 2019 | 56.44 | 56.93 | 56.08 | 56.64 | 175,649 | +0.13(+0.23%) |
May 01, 2019 | 57.18 | 57.32 | 56.51 | 56.51 | 166,262 | -0.62(-1.08%) |
Apr 30, 2019 | 57.34 | 57.45 | 56.80 | 57.13 | 129,815 | -0.25(-0.43%) |
Apr 29, 2019 | 57.06 | 57.62 | 57.06 | 57.37 | 155,398 | +0.31(+0.54%) |
Apr 26, 2019 | 56.46 | 57.09 | 56.35 | 57.06 | 193,014 | +0.48(+0.85%) |
Apr 25, 2019 | 57.12 | 57.12 | 56.20 | 56.58 | 120,868 | -0.77(-1.35%) |
Apr 24, 2019 | 57.12 | 57.52 | 57.07 | 57.36 | 190,473 | +0.23(+0.40%) |
Apr 23, 2019 | 56.46 | 57.29 | 56.39 | 57.13 | 120,514 | +0.68(+1.21%) |
Apr 22, 2019 | 56.79 | 56.80 | 56.18 | 56.45 | 206,840 | -0.44(-0.77%) |
Apr 18, 2019 | 57.06 | 57.13 | 56.64 | 56.88 | 181,356 | -0.17(-0.30%) |
Apr 17, 2019 | 57.36 | 57.36 | 56.82 | 57.06 | 125,759 | -0.11(-0.19%) |
Apr 16, 2019 | 56.82 | 57.16 | 56.70 | 57.16 | 120,111 | +0.46(+0.82%) |
Apr 15, 2019 | 56.98 | 57.06 | 56.52 | 56.70 | 120,849 | -0.22(-0.38%) |
Apr 12, 2019 | 56.95 | 57.10 | 56.61 | 56.92 | 124,607 | +0.31(+0.55%) |
Apr 11, 2019 | 56.65 | 56.76 | 56.39 | 56.61 | 129,700 | +0.01(+0.02%) |
Apr 10, 2019 | 55.89 | 56.64 | 55.86 | 56.60 | 118,017 | +0.83(+1.48%) |
Apr 09, 2019 | 56.35 | 56.36 | 55.67 | 55.77 | 140,228 | -0.78(-1.38%) |
Apr 08, 2019 | 56.40 | 56.57 | 56.24 | 56.56 | 162,450 | -0.01(-0.02%) |
Apr 05, 2019 | 56.25 | 56.61 | 56.19 | 56.56 | 245,585 | +0.45(+0.81%) |
Apr 04, 2019 | 55.48 | 56.16 | 55.48 | 56.11 | 248,352 | +0.55(+1.00%) |
Apr 03, 2019 | 55.73 | 55.98 | 55.39 | 55.56 | 159,235 | +0.24(+0.43%) |
Apr 02, 2019 | 55.66 | 55.66 | 55.08 | 55.32 | 490,184 | -0.35(-0.62%) |
Apr 01, 2019 | 55.22 | 55.71 | 55.14 | 55.66 | 249,304 | +0.84(+1.53%) |
Mar 29, 2019 | 55.23 | 55.29 | 54.49 | 54.83 | 224,359 | -0.03(-0.05%) |
Mar 28, 2019 | 54.48 | 54.90 | 54.17 | 54.86 | 141,427 | +0.52(+0.95%) |
Mar 27, 2019 | 54.19 | 54.55 | 53.72 | 54.34 | 191,818 | +0.12(+0.22%) |
Mar 26, 2019 | 54.05 | 54.59 | 53.89 | 54.22 | 145,578 | +0.52(+0.97%) |
Mar 25, 2019 | 53.39 | 54.09 | 53.07 | 53.70 | 186,326 | +0.30(+0.56%) |
Mar 22, 2019 | 55.09 | 55.20 | 53.40 | 53.40 | 355,895 | -2.05(-3.69%) |
Mar 21, 2019 | 54.66 | 55.85 | 54.66 | 55.45 | 177,855 | +0.60(+1.09%) |
Mar 20, 2019 | 55.34 | 55.68 | 54.56 | 54.85 | 131,369 | -0.54(-0.97%) |
Mar 19, 2019 | 56.08 | 56.08 | 55.25 | 55.38 | 122,390 | -0.47(-0.85%) |
Mar 18, 2019 | 55.49 | 55.94 | 55.32 | 55.86 | 121,571 | +0.46(+0.83%) |
Mar 15, 2019 | 55.42 | 55.82 | 55.24 | 55.40 | 156,718 | +0.04(+0.07%) |
Mar 14, 2019 | 55.61 | 55.66 | 55.31 | 55.36 | 117,659 | -0.22(-0.39%) |
Mar 13, 2019 | 55.59 | 55.89 | 55.49 | 55.58 | 208,589 | +0.19(+0.34%) |
Mar 12, 2019 | 55.62 | 55.67 | 55.23 | 55.39 | 689,711 | -0.17(-0.31%) |
Mar 11, 2019 | 54.85 | 55.56 | 54.81 | 55.56 | 89,579 | +0.88(+1.61%) |
Mar 08, 2019 | 54.46 | 54.73 | 54.40 | 54.68 | 107,716 | -0.08(-0.15%) |
Mar 07, 2019 | 55.45 | 55.45 | 54.71 | 54.76 | 194,803 | -0.69(-1.24%) |
Mar 06, 2019 | 56.52 | 56.56 | 55.44 | 55.45 | 158,757 | -1.11(-1.95%) |
Mar 05, 2019 | 56.93 | 56.93 | 56.50 | 56.56 | 154,006 | -0.35(-0.62%) |
Mar 04, 2019 | 57.45 | 57.51 | 56.52 | 56.91 | 155,068 | -0.43(-0.74%) |