Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.12 | 51.28 | 51.01 | 51.17 | 17,903 | -0.51(-0.98%) |
May 30, 2019 | 52.01 | 52.01 | 51.61 | 51.67 | 12,874 | +0.01(+0.02%) |
May 29, 2019 | 51.53 | 51.70 | 51.30 | 51.66 | 177,746 | -0.40(-0.76%) |
May 28, 2019 | 52.48 | 52.70 | 51.98 | 52.06 | 57,310 | -0.45(-0.86%) |
May 24, 2019 | 52.68 | 52.68 | 52.38 | 52.51 | 28,103 | +0.15(+0.28%) |
May 23, 2019 | 52.72 | 52.72 | 52.12 | 52.36 | 26,129 | -0.71(-1.34%) |
May 22, 2019 | 53.23 | 53.27 | 53.01 | 53.07 | 49,285 | -0.28(-0.52%) |
May 21, 2019 | 53.23 | 53.40 | 53.23 | 53.35 | 10,950 | +0.53(+1.01%) |
May 20, 2019 | 52.89 | 53.01 | 52.69 | 52.82 | 53,869 | -0.35(-0.66%) |
May 17, 2019 | 53.13 | 53.49 | 53.07 | 53.17 | 17,144 | -0.32(-0.60%) |
May 16, 2019 | 53.50 | 53.69 | 53.43 | 53.49 | 24,205 | +0.41(+0.76%) |
May 15, 2019 | 52.71 | 53.19 | 52.60 | 53.08 | 23,957 | +0.16(+0.30%) |
May 14, 2019 | 52.66 | 53.18 | 52.64 | 52.92 | 5,916 | +0.52(+0.99%) |
May 13, 2019 | 52.81 | 52.81 | 52.18 | 52.40 | 23,359 | -1.31(-2.44%) |
May 10, 2019 | 53.41 | 53.71 | 52.76 | 53.71 | 10,959 | +0.20(+0.38%) |
May 09, 2019 | 53.13 | 53.56 | 52.94 | 53.51 | 17,430 | -0.09(-0.17%) |
May 08, 2019 | 53.70 | 53.84 | 53.59 | 53.60 | 10,219 | -0.05(-0.10%) |
May 07, 2019 | 53.98 | 54.01 | 53.33 | 53.65 | 80,813 | -0.91(-1.66%) |
May 06, 2019 | 53.88 | 54.60 | 53.88 | 54.56 | 34,663 | -0.27(-0.50%) |
May 03, 2019 | 54.47 | 54.83 | 54.47 | 54.83 | 10,633 | +0.55(+1.01%) |
May 02, 2019 | 54.54 | 54.54 | 54.11 | 54.28 | 15,135 | -0.09(-0.16%) |
May 01, 2019 | 54.81 | 54.91 | 54.37 | 54.37 | 8,845 | -0.54(-0.98%) |
Apr 30, 2019 | 54.79 | 54.91 | 54.44 | 54.91 | 7,656 | +0.18(+0.33%) |
Apr 29, 2019 | 54.75 | 54.83 | 54.73 | 54.73 | 7,122 | +0.06(+0.11%) |
Apr 26, 2019 | 54.55 | 54.68 | 54.33 | 54.67 | 26,584 | +0.27(+0.49%) |
Apr 25, 2019 | 54.62 | 54.62 | 54.23 | 54.40 | 20,955 | -0.34(-0.62%) |
Apr 24, 2019 | 54.69 | 54.85 | 54.69 | 54.74 | 24,723 | -0.00(-0.00%) |
Apr 23, 2019 | 54.46 | 54.78 | 54.41 | 54.74 | 11,161 | +0.51(+0.94%) |
Apr 22, 2019 | 54.17 | 54.26 | 54.15 | 54.23 | 21,527 | -0.09(-0.16%) |
Apr 18, 2019 | 54.37 | 54.37 | 54.10 | 54.32 | 11,284 | +0.10(+0.18%) |
Apr 17, 2019 | 54.55 | 54.55 | 54.22 | 54.22 | 10,218 | -0.31(-0.57%) |
Apr 16, 2019 | 54.60 | 54.61 | 54.47 | 54.53 | 13,909 | +0.00(+0.00%) |
Apr 15, 2019 | 54.90 | 54.90 | 54.47 | 54.53 | 18,542 | -0.12(-0.22%) |
Apr 12, 2019 | 54.50 | 54.65 | 54.45 | 54.65 | 7,053 | +0.43(+0.80%) |
Apr 11, 2019 | 54.36 | 54.36 | 54.11 | 54.22 | 20,834 | +0.14(+0.26%) |
Apr 10, 2019 | 53.94 | 54.12 | 53.82 | 54.08 | 15,548 | +0.35(+0.65%) |
Apr 09, 2019 | 53.98 | 53.98 | 53.73 | 53.73 | 10,015 | -0.49(-0.90%) |
Apr 08, 2019 | 54.05 | 54.22 | 54.00 | 54.22 | 13,993 | +0.04(+0.08%) |
Apr 05, 2019 | 54.06 | 54.20 | 54.06 | 54.17 | 9,548 | +0.35(+0.65%) |
Apr 04, 2019 | 53.78 | 53.83 | 53.63 | 53.82 | 12,720 | +0.16(+0.29%) |
Apr 03, 2019 | 53.71 | 53.88 | 53.62 | 53.66 | 7,572 | +0.13(+0.24%) |
Apr 02, 2019 | 53.76 | 53.76 | 53.40 | 53.54 | 118,720 | -0.03(-0.05%) |
Apr 01, 2019 | 53.30 | 53.56 | 53.28 | 53.56 | 18,396 | +0.70(+1.32%) |
Mar 29, 2019 | 52.83 | 52.89 | 52.71 | 52.86 | 39,171 | +0.31(+0.60%) |
Mar 28, 2019 | 52.33 | 52.60 | 52.28 | 52.55 | 6,882 | +0.31(+0.60%) |
Mar 27, 2019 | 52.38 | 52.39 | 51.98 | 52.24 | 13,213 | -0.21(-0.40%) |
Mar 26, 2019 | 52.37 | 52.58 | 52.14 | 52.45 | 62,900 | +0.44(+0.84%) |
Mar 25, 2019 | 51.89 | 52.25 | 51.74 | 52.01 | 22,601 | -0.04(-0.08%) |
Mar 22, 2019 | 52.92 | 52.92 | 52.03 | 52.05 | 11,718 | -1.09(-2.05%) |
Mar 21, 2019 | 52.53 | 53.25 | 52.53 | 53.14 | 12,324 | +0.67(+1.27%) |
Mar 20, 2019 | 52.63 | 52.78 | 52.27 | 52.47 | 12,151 | -0.35(-0.66%) |
Mar 19, 2019 | 53.08 | 53.12 | 52.75 | 52.82 | 6,285 | -0.10(-0.19%) |
Mar 18, 2019 | 53.03 | 53.03 | 52.76 | 52.93 | 24,090 | +0.19(+0.37%) |
Mar 15, 2019 | 52.70 | 52.87 | 52.63 | 52.73 | 5,116 | +0.23(+0.43%) |
Mar 14, 2019 | 52.55 | 52.55 | 52.46 | 52.51 | 4,449 | -0.09(-0.18%) |
Mar 13, 2019 | 52.50 | 52.78 | 52.47 | 52.60 | 16,708 | +0.33(+0.63%) |
Mar 12, 2019 | 52.27 | 52.36 | 52.17 | 52.27 | 9,774 | +0.17(+0.33%) |
Mar 11, 2019 | 51.58 | 52.10 | 51.58 | 52.10 | 21,098 | +0.70(+1.37%) |
Mar 08, 2019 | 51.10 | 51.40 | 51.10 | 51.40 | 6,314 | -0.18(-0.34%) |
Mar 07, 2019 | 51.66 | 51.75 | 51.38 | 51.57 | 9,662 | -0.41(-0.80%) |
Mar 06, 2019 | 52.31 | 52.35 | 51.99 | 51.99 | 13,187 | -0.46(-0.88%) |
Mar 05, 2019 | 52.55 | 52.60 | 52.41 | 52.45 | 46,253 | -0.17(-0.33%) |
Mar 04, 2019 | 53.26 | 53.26 | 52.30 | 52.62 | 9,227 | -0.25(-0.47%) |