Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.80 | 55.05 | 54.73 | 54.98 | 204,702 | -0.38(-0.69%) |
May 30, 2019 | 55.28 | 55.41 | 55.21 | 55.37 | 216,640 | +0.14(+0.25%) |
May 29, 2019 | 55.29 | 55.37 | 55.03 | 55.23 | 293,189 | -0.21(-0.38%) |
May 28, 2019 | 55.96 | 56.00 | 55.44 | 55.44 | 316,122 | -0.33(-0.59%) |
May 24, 2019 | 55.84 | 55.86 | 55.61 | 55.77 | 149,178 | +0.49(+0.90%) |
May 23, 2019 | 55.30 | 55.37 | 55.14 | 55.27 | 225,471 | -0.35(-0.62%) |
May 22, 2019 | 55.66 | 55.73 | 55.59 | 55.62 | 260,474 | -0.28(-0.50%) |
May 21, 2019 | 55.76 | 55.92 | 55.68 | 55.90 | 240,074 | +0.46(+0.83%) |
May 20, 2019 | 55.38 | 55.64 | 55.34 | 55.44 | 364,397 | -0.09(-0.16%) |
May 17, 2019 | 55.60 | 55.85 | 55.50 | 55.52 | 221,982 | -0.39(-0.70%) |
May 16, 2019 | 55.86 | 56.20 | 55.85 | 55.91 | 229,080 | +0.11(+0.20%) |
May 15, 2019 | 55.37 | 55.83 | 55.23 | 55.80 | 597,537 | +0.24(+0.44%) |
May 14, 2019 | 55.47 | 55.72 | 55.44 | 55.56 | 347,683 | +0.60(+1.09%) |
May 13, 2019 | 55.30 | 55.41 | 54.85 | 54.96 | 1,105,624 | -1.41(-2.49%) |
May 10, 2019 | 55.98 | 56.39 | 55.48 | 56.36 | 417,699 | +0.43(+0.78%) |
May 09, 2019 | 55.55 | 56.00 | 55.29 | 55.93 | 325,249 | -0.49(-0.88%) |
May 08, 2019 | 56.48 | 56.68 | 56.37 | 56.43 | 639,267 | -0.27(-0.47%) |
May 07, 2019 | 57.15 | 57.27 | 56.50 | 56.69 | 484,141 | -0.87(-1.51%) |
May 06, 2019 | 57.06 | 57.62 | 57.05 | 57.56 | 764,194 | -0.77(-1.32%) |
May 03, 2019 | 57.98 | 58.40 | 57.98 | 58.34 | 378,878 | +0.57(+0.99%) |
May 02, 2019 | 57.83 | 57.94 | 57.57 | 57.76 | 282,196 | +0.10(+0.18%) |
May 01, 2019 | 58.03 | 58.23 | 57.61 | 57.66 | 372,801 | -0.22(-0.37%) |
Apr 30, 2019 | 58.02 | 58.02 | 57.75 | 57.88 | 286,996 | -0.29(-0.49%) |
Apr 29, 2019 | 58.01 | 58.18 | 57.98 | 58.16 | 291,417 | +0.30(+0.51%) |
Apr 26, 2019 | 57.73 | 57.88 | 57.67 | 57.87 | 295,822 | +0.32(+0.56%) |
Apr 25, 2019 | 57.51 | 57.65 | 57.48 | 57.55 | 328,383 | +0.03(+0.06%) |
Apr 24, 2019 | 57.68 | 57.68 | 57.42 | 57.51 | 366,821 | -0.68(-1.16%) |
Apr 23, 2019 | 57.91 | 58.22 | 57.91 | 58.19 | 218,982 | +0.26(+0.45%) |
Apr 22, 2019 | 58.10 | 58.10 | 57.75 | 57.93 | 291,105 | -0.15(-0.25%) |
Apr 18, 2019 | 58.16 | 58.20 | 58.01 | 58.08 | 333,606 | -0.18(-0.31%) |
Apr 17, 2019 | 58.41 | 58.41 | 58.17 | 58.26 | 306,575 | +0.05(+0.09%) |
Apr 16, 2019 | 58.31 | 58.38 | 58.20 | 58.21 | 167,037 | +0.18(+0.31%) |
Apr 15, 2019 | 58.11 | 58.16 | 57.96 | 58.02 | 148,609 | +0.01(+0.01%) |
Apr 12, 2019 | 58.04 | 58.09 | 57.93 | 58.01 | 1,006,465 | +0.43(+0.75%) |
Apr 11, 2019 | 57.68 | 57.70 | 57.48 | 57.58 | 305,652 | -0.30(-0.53%) |
Apr 10, 2019 | 57.78 | 57.88 | 57.74 | 57.88 | 792,135 | +0.23(+0.39%) |
Apr 09, 2019 | 57.89 | 57.89 | 57.62 | 57.66 | 2,105,443 | -0.42(-0.72%) |
Apr 08, 2019 | 58.01 | 58.08 | 57.85 | 58.08 | 251,654 | -0.13(-0.22%) |
Apr 05, 2019 | 58.00 | 58.21 | 58.00 | 58.21 | 171,641 | +0.10(+0.18%) |
Apr 04, 2019 | 57.97 | 58.13 | 57.97 | 58.10 | 347,250 | -0.06(-0.10%) |
Apr 03, 2019 | 58.31 | 58.40 | 58.11 | 58.16 | 450,181 | +0.38(+0.66%) |
Apr 02, 2019 | 57.80 | 57.84 | 57.65 | 57.78 | 214,768 | -0.24(-0.42%) |
Apr 01, 2019 | 57.81 | 58.08 | 57.76 | 58.02 | 527,055 | +0.85(+1.49%) |
Mar 29, 2019 | 57.30 | 57.30 | 57.07 | 57.17 | 260,687 | +0.10(+0.17%) |
Mar 28, 2019 | 57.02 | 57.08 | 56.84 | 57.08 | 243,261 | +0.15(+0.26%) |
Mar 27, 2019 | 57.23 | 57.30 | 56.69 | 56.93 | 426,941 | -0.28(-0.49%) |
Mar 26, 2019 | 57.38 | 57.44 | 57.09 | 57.21 | 257,790 | +0.47(+0.83%) |
Mar 25, 2019 | 56.53 | 56.75 | 56.36 | 56.74 | 233,929 | +0.13(+0.22%) |
Mar 22, 2019 | 57.16 | 57.25 | 56.61 | 56.61 | 290,277 | -0.85(-1.48%) |
Mar 21, 2019 | 56.98 | 57.46 | 56.98 | 57.46 | 314,986 | +0.36(+0.62%) |
Mar 20, 2019 | 56.91 | 57.42 | 56.76 | 57.11 | 333,571 | +0.04(+0.08%) |
Mar 19, 2019 | 57.18 | 57.32 | 56.97 | 57.06 | 283,810 | -0.03(-0.06%) |
Mar 18, 2019 | 57.01 | 57.15 | 56.96 | 57.10 | 285,046 | +0.21(+0.37%) |
Mar 15, 2019 | 56.66 | 56.97 | 56.66 | 56.89 | 380,304 | +0.57(+1.02%) |
Mar 14, 2019 | 56.32 | 56.38 | 56.17 | 56.32 | 289,094 | -0.46(-0.81%) |
Mar 13, 2019 | 56.59 | 56.89 | 56.54 | 56.78 | 624,982 | +0.10(+0.17%) |
Mar 12, 2019 | 56.65 | 56.78 | 56.60 | 56.68 | 339,921 | +0.09(+0.15%) |
Mar 11, 2019 | 56.12 | 56.59 | 56.12 | 56.59 | 264,847 | +0.63(+1.13%) |
Mar 08, 2019 | 55.68 | 55.97 | 55.62 | 55.96 | 411,697 | -0.17(-0.31%) |
Mar 07, 2019 | 56.64 | 56.70 | 56.13 | 56.13 | 454,845 | -0.70(-1.23%) |
Mar 06, 2019 | 57.04 | 57.05 | 56.80 | 56.84 | 329,020 | -0.18(-0.32%) |
Mar 05, 2019 | 56.96 | 57.16 | 56.88 | 57.02 | 659,510 | +0.01(+0.02%) |
Mar 04, 2019 | 57.21 | 57.35 | 56.72 | 57.01 | 517,161 | -0.18(-0.32%) |