Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.02 | 54.33 | 53.88 | 54.20 | 401,951 | -0.37(-0.68%) |
May 30, 2019 | 54.41 | 54.59 | 54.30 | 54.57 | 63,403 | +0.20(+0.36%) |
May 29, 2019 | 54.52 | 54.52 | 53.98 | 54.38 | 110,642 | -0.53(-0.96%) |
May 28, 2019 | 55.65 | 55.87 | 54.84 | 54.91 | 221,436 | -0.78(-1.40%) |
May 24, 2019 | 55.67 | 55.81 | 55.52 | 55.69 | 529,331 | +0.32(+0.57%) |
May 23, 2019 | 55.30 | 55.44 | 55.02 | 55.37 | 101,850 | -0.15(-0.27%) |
May 22, 2019 | 55.09 | 55.57 | 55.06 | 55.52 | 105,096 | +0.37(+0.67%) |
May 21, 2019 | 55.01 | 55.35 | 55.01 | 55.15 | 70,336 | +0.32(+0.58%) |
May 20, 2019 | 54.60 | 54.88 | 54.42 | 54.83 | 79,092 | -0.03(-0.05%) |
May 17, 2019 | 54.59 | 55.19 | 54.53 | 54.86 | 37,686 | -0.08(-0.15%) |
May 16, 2019 | 54.67 | 55.31 | 54.67 | 54.94 | 52,425 | +0.48(+0.89%) |
May 15, 2019 | 54.03 | 54.62 | 53.88 | 54.46 | 66,542 | +0.15(+0.27%) |
May 14, 2019 | 54.24 | 54.65 | 54.18 | 54.31 | 116,529 | +0.24(+0.45%) |
May 13, 2019 | 54.24 | 54.35 | 53.90 | 54.07 | 210,718 | -0.99(-1.80%) |
May 10, 2019 | 54.96 | 55.20 | 54.15 | 55.06 | 48,238 | +0.01(+0.02%) |
May 09, 2019 | 54.81 | 55.15 | 54.51 | 55.05 | 62,784 | -0.19(-0.34%) |
May 08, 2019 | 55.05 | 55.39 | 54.86 | 55.24 | 75,076 | +0.19(+0.34%) |
May 07, 2019 | 55.65 | 55.82 | 54.74 | 55.05 | 112,501 | -0.88(-1.58%) |
May 06, 2019 | 55.01 | 56.02 | 54.89 | 55.94 | 69,546 | +0.12(+0.22%) |
May 03, 2019 | 55.62 | 55.82 | 55.47 | 55.82 | 130,394 | +0.50(+0.91%) |
May 02, 2019 | 55.15 | 55.41 | 54.87 | 55.31 | 430,950 | +0.25(+0.46%) |
May 01, 2019 | 55.42 | 55.54 | 54.96 | 55.06 | 154,114 | -0.28(-0.50%) |
Apr 30, 2019 | 55.22 | 55.42 | 54.96 | 55.34 | 156,509 | +0.18(+0.32%) |
Apr 29, 2019 | 55.12 | 55.28 | 54.89 | 55.17 | 234,545 | +0.07(+0.13%) |
Apr 26, 2019 | 54.68 | 55.11 | 54.58 | 55.09 | 138,147 | +0.55(+1.00%) |
Apr 25, 2019 | 53.98 | 54.62 | 53.87 | 54.54 | 86,088 | +0.45(+0.82%) |
Apr 24, 2019 | 54.20 | 54.21 | 53.94 | 54.10 | 161,036 | +0.04(+0.07%) |
Apr 23, 2019 | 53.47 | 54.26 | 53.38 | 54.06 | 517,187 | +0.68(+1.27%) |
Apr 22, 2019 | 53.25 | 53.68 | 53.23 | 53.38 | 142,781 | +0.04(+0.07%) |
Apr 18, 2019 | 53.57 | 53.69 | 52.73 | 53.35 | 322,595 | -0.15(-0.28%) |
Apr 17, 2019 | 54.92 | 54.92 | 53.25 | 53.49 | 152,192 | -1.27(-2.32%) |
Apr 16, 2019 | 56.06 | 56.19 | 54.76 | 54.77 | 86,456 | -0.97(-1.73%) |
Apr 15, 2019 | 55.61 | 55.75 | 55.52 | 55.73 | 118,643 | +0.21(+0.38%) |
Apr 12, 2019 | 56.08 | 56.08 | 55.48 | 55.52 | 119,734 | -0.60(-1.08%) |
Apr 11, 2019 | 56.74 | 56.78 | 55.86 | 56.12 | 76,461 | -0.61(-1.08%) |
Apr 10, 2019 | 56.75 | 56.84 | 56.64 | 56.74 | 260,831 | +0.01(+0.02%) |
Apr 09, 2019 | 56.76 | 56.87 | 56.60 | 56.73 | 81,198 | -0.09(-0.16%) |
Apr 08, 2019 | 56.89 | 56.91 | 56.61 | 56.82 | 310,205 | -0.07(-0.13%) |
Apr 05, 2019 | 56.61 | 56.94 | 56.61 | 56.89 | 36,824 | +0.28(+0.49%) |
Apr 04, 2019 | 56.78 | 56.78 | 56.35 | 56.61 | 133,519 | -0.20(-0.36%) |
Apr 03, 2019 | 56.98 | 57.06 | 56.61 | 56.82 | 82,077 | -0.07(-0.13%) |
Apr 02, 2019 | 56.84 | 56.96 | 56.72 | 56.89 | 440,140 | -0.01(-0.02%) |
Apr 01, 2019 | 57.10 | 57.10 | 56.83 | 56.90 | 109,173 | +0.16(+0.28%) |
Mar 29, 2019 | 56.45 | 56.87 | 56.35 | 56.74 | 120,811 | +0.46(+0.83%) |
Mar 28, 2019 | 56.29 | 56.39 | 56.04 | 56.28 | 67,594 | +0.17(+0.30%) |
Mar 27, 2019 | 56.41 | 56.56 | 55.81 | 56.11 | 75,481 | -0.38(-0.67%) |
Mar 26, 2019 | 56.47 | 56.81 | 56.37 | 56.49 | 73,308 | +0.39(+0.70%) |
Mar 25, 2019 | 56.07 | 56.14 | 55.72 | 56.10 | 81,404 | +0.02(+0.03%) |
Mar 22, 2019 | 56.80 | 56.86 | 56.09 | 56.09 | 247,976 | -1.00(-1.76%) |
Mar 21, 2019 | 56.51 | 57.15 | 56.51 | 57.09 | 133,593 | +0.06(+0.10%) |
Mar 20, 2019 | 57.15 | 57.33 | 56.77 | 57.03 | 51,625 | -0.26(-0.45%) |
Mar 19, 2019 | 57.09 | 57.43 | 57.01 | 57.29 | 42,875 | +0.42(+0.73%) |
Mar 18, 2019 | 56.98 | 57.00 | 56.73 | 56.87 | 210,750 | -0.10(-0.18%) |
Mar 15, 2019 | 56.80 | 57.04 | 56.67 | 56.98 | 107,136 | +0.37(+0.66%) |
Mar 14, 2019 | 56.63 | 56.75 | 56.48 | 56.61 | 94,298 | -0.13(-0.23%) |
Mar 13, 2019 | 56.32 | 56.81 | 56.27 | 56.74 | 107,437 | +0.64(+1.14%) |
Mar 12, 2019 | 55.88 | 56.25 | 55.88 | 56.09 | 201,437 | +0.28(+0.50%) |
Mar 11, 2019 | 55.36 | 55.86 | 55.34 | 55.82 | 74,510 | +0.46(+0.82%) |
Mar 08, 2019 | 55.18 | 55.36 | 54.93 | 55.36 | 80,110 | +0.02(+0.03%) |
Mar 07, 2019 | 55.78 | 55.88 | 55.23 | 55.34 | 135,344 | -0.58(-1.03%) |
Mar 06, 2019 | 56.57 | 56.57 | 55.75 | 55.92 | 83,642 | -0.63(-1.12%) |
Mar 05, 2019 | 56.48 | 56.72 | 56.26 | 56.55 | 120,468 | +0.07(+0.12%) |
Mar 04, 2019 | 57.25 | 57.25 | 56.12 | 56.48 | 118,848 | -0.47(-0.83%) |