Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.30 | 56.42 | 54.07 | 56.06 | 2,904,300 | +0.58(+1.05%) |
May 30, 2019 | 54.51 | 55.70 | 54.51 | 55.48 | 1,470,720 | +1.10(+2.02%) |
May 29, 2019 | 53.96 | 54.82 | 52.78 | 54.38 | 1,448,356 | -0.09(-0.17%) |
May 28, 2019 | 54.25 | 55.10 | 53.88 | 54.47 | 5,576,237 | +0.37(+0.68%) |
May 24, 2019 | 53.76 | 54.76 | 53.51 | 54.10 | 988,600 | +0.89(+1.67%) |
May 23, 2019 | 53.98 | 54.00 | 52.52 | 53.21 | 1,248,916 | -1.57(-2.87%) |
May 22, 2019 | 54.59 | 55.28 | 54.02 | 54.78 | 1,898,554 | +0.02(+0.04%) |
May 21, 2019 | 53.81 | 54.94 | 53.81 | 54.76 | 1,353,065 | +1.59(+2.99%) |
May 20, 2019 | 52.77 | 53.69 | 51.90 | 53.17 | 1,000,000 | -0.42(-0.78%) |
May 17, 2019 | 54.22 | 54.84 | 53.55 | 53.59 | 1,017,400 | -1.15(-2.10%) |
May 16, 2019 | 53.69 | 55.32 | 53.69 | 54.74 | 1,393,606 | +1.07(+1.99%) |
May 15, 2019 | 52.29 | 53.90 | 52.00 | 53.67 | 1,300,463 | +1.13(+2.15%) |
May 14, 2019 | 51.00 | 52.84 | 50.90 | 52.54 | 2,335,795 | +2.12(+4.20%) |
May 13, 2019 | 51.42 | 51.77 | 50.02 | 50.42 | 1,607,378 | -2.63(-4.96%) |
May 10, 2019 | 53.05 | 53.88 | 50.95 | 53.05 | 1,398,400 | -0.45(-0.84%) |
May 09, 2019 | 52.78 | 54.00 | 51.52 | 53.50 | 1,320,728 | -0.09(-0.17%) |
May 08, 2019 | 53.22 | 53.98 | 52.69 | 53.59 | 1,481,126 | +0.36(+0.68%) |
May 07, 2019 | 54.98 | 55.50 | 52.31 | 53.23 | 2,198,794 | -2.66(-4.76%) |
May 06, 2019 | 54.92 | 56.72 | 54.21 | 55.89 | 1,610,737 | -0.57(-1.01%) |
May 03, 2019 | 55.08 | 56.73 | 54.55 | 56.46 | 1,657,800 | +1.57(+2.86%) |
May 02, 2019 | 55.77 | 56.50 | 54.04 | 54.89 | 1,447,965 | -0.93(-1.67%) |
May 01, 2019 | 57.10 | 57.42 | 55.80 | 55.82 | 1,501,949 | -0.85(-1.50%) |
Apr 30, 2019 | 56.50 | 56.94 | 55.38 | 56.67 | 2,242,988 | -0.99(-1.72%) |
Apr 29, 2019 | 57.61 | 58.37 | 57.03 | 57.66 | 1,517,397 | +0.40(+0.70%) |
Apr 26, 2019 | 57.20 | 57.95 | 56.65 | 57.26 | 1,556,900 | +0.25(+0.44%) |
Apr 25, 2019 | 56.21 | 57.64 | 55.90 | 57.01 | 2,475,971 | +1.17(+2.10%) |
Apr 24, 2019 | 55.47 | 56.25 | 55.09 | 55.84 | 1,122,207 | +0.60(+1.09%) |
Apr 23, 2019 | 54.40 | 55.55 | 54.20 | 55.24 | 1,497,789 | +1.11(+2.05%) |
Apr 22, 2019 | 52.74 | 54.37 | 52.50 | 54.13 | 1,043,364 | +1.34(+2.54%) |
Apr 18, 2019 | 53.20 | 53.50 | 50.92 | 52.79 | 1,940,900 | -0.39(-0.73%) |
Apr 17, 2019 | 55.45 | 55.49 | 52.09 | 53.18 | 2,390,132 | -2.03(-3.68%) |
Apr 16, 2019 | 55.77 | 56.02 | 54.81 | 55.21 | 1,200,498 | -0.21(-0.38%) |
Apr 15, 2019 | 55.36 | 56.65 | 55.16 | 55.42 | 2,226,486 | +0.17(+0.31%) |
Apr 12, 2019 | 55.75 | 55.86 | 54.81 | 55.25 | 1,308,200 | -0.10(-0.18%) |
Apr 11, 2019 | 56.09 | 56.36 | 55.01 | 55.35 | 1,178,907 | -0.56(-1.00%) |
Apr 10, 2019 | 53.80 | 56.86 | 53.79 | 55.91 | 3,040,306 | +2.33(+4.35%) |
Apr 09, 2019 | 53.38 | 53.98 | 53.20 | 53.58 | 3,115,961 | -0.23(-0.43%) |
Apr 08, 2019 | 53.67 | 54.19 | 53.03 | 53.81 | 1,313,013 | -0.03(-0.06%) |
Apr 05, 2019 | 53.45 | 54.20 | 53.30 | 53.84 | 1,659,500 | +0.50(+0.94%) |
Apr 04, 2019 | 54.32 | 54.35 | 52.20 | 53.34 | 1,659,832 | -0.80(-1.48%) |
Apr 03, 2019 | 54.00 | 54.72 | 53.75 | 54.14 | 2,415,379 | +0.42(+0.78%) |
Apr 02, 2019 | 52.23 | 53.85 | 51.76 | 53.72 | 1,803,946 | +1.58(+3.03%) |
Apr 01, 2019 | 52.45 | 52.69 | 51.63 | 52.14 | 1,244,307 | +0.30(+0.58%) |
Mar 29, 2019 | 52.07 | 52.49 | 51.32 | 51.84 | 1,597,300 | +0.06(+0.12%) |
Mar 28, 2019 | 52.00 | 52.46 | 51.14 | 51.78 | 1,253,120 | -0.10(-0.19%) |
Mar 27, 2019 | 53.56 | 53.66 | 51.38 | 51.88 | 1,751,243 | -1.86(-3.46%) |
Mar 26, 2019 | 53.25 | 54.34 | 53.10 | 53.74 | 2,237,957 | +1.15(+2.19%) |
Mar 25, 2019 | 53.01 | 53.84 | 52.07 | 52.59 | 1,702,924 | -0.75(-1.41%) |
Mar 22, 2019 | 56.68 | 57.01 | 53.13 | 53.34 | 2,915,100 | -3.74(-6.55%) |
Mar 21, 2019 | 54.93 | 57.23 | 54.57 | 57.08 | 2,455,434 | +1.70(+3.07%) |
Mar 20, 2019 | 56.07 | 56.22 | 54.30 | 55.38 | 3,457,575 | -1.28(-2.26%) |
Mar 19, 2019 | 56.81 | 57.25 | 55.54 | 56.66 | 4,810,645 | -1.09(-1.89%) |
Mar 18, 2019 | 56.95 | 57.78 | 56.11 | 57.75 | 2,796,900 | +1.28(+2.27%) |
Mar 15, 2019 | 58.00 | 59.62 | 56.35 | 56.47 | 7,535,900 | -2.38(-4.04%) |
Mar 14, 2019 | 57.71 | 59.14 | 57.59 | 58.85 | 5,015,620 | +1.19(+2.06%) |
Mar 13, 2019 | 57.50 | 57.89 | 57.08 | 57.66 | 2,364,882 | +0.39(+0.68%) |
Mar 12, 2019 | 57.19 | 57.98 | 57.07 | 57.27 | 1,934,798 | +0.12(+0.21%) |
Mar 11, 2019 | 56.32 | 57.74 | 56.11 | 57.15 | 2,478,327 | +1.16(+2.07%) |
Mar 08, 2019 | 54.89 | 56.10 | 54.42 | 55.99 | 1,191,700 | +0.49(+0.88%) |
Mar 07, 2019 | 55.00 | 56.00 | 54.80 | 55.50 | 1,660,492 | +0.28(+0.51%) |
Mar 06, 2019 | 55.59 | 55.98 | 54.55 | 55.22 | 1,301,450 | -0.52(-0.93%) |
Mar 05, 2019 | 55.55 | 56.00 | 53.81 | 55.74 | 1,904,395 | +0.18(+0.32%) |
Mar 04, 2019 | 56.77 | 56.89 | 54.44 | 55.56 | 3,009,776 | -0.73(-1.30%) |