Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.53 | 55.50 | 54.49 | 55.43 | 97,731 | +0.64(+1.17%) |
May 30, 2019 | 55.34 | 55.73 | 54.54 | 54.79 | 82,060 | -0.44(-0.80%) |
May 29, 2019 | 55.86 | 56.21 | 54.87 | 55.23 | 172,715 | -0.67(-1.21%) |
May 28, 2019 | 56.93 | 56.93 | 55.82 | 55.91 | 126,027 | -0.75(-1.32%) |
May 24, 2019 | 56.85 | 57.44 | 56.42 | 56.65 | 71,269 | -0.01(-0.02%) |
May 23, 2019 | 57.09 | 57.14 | 56.24 | 56.66 | 119,786 | -0.36(-0.63%) |
May 22, 2019 | 56.84 | 57.18 | 55.82 | 57.02 | 177,366 | +0.19(+0.33%) |
May 21, 2019 | 56.65 | 57.26 | 56.55 | 56.83 | 102,181 | +0.35(+0.62%) |
May 20, 2019 | 56.21 | 56.80 | 55.19 | 56.48 | 124,098 | +0.15(+0.27%) |
May 17, 2019 | 56.19 | 56.51 | 55.21 | 56.33 | 136,534 | -0.07(-0.13%) |
May 16, 2019 | 55.68 | 56.84 | 55.30 | 56.40 | 191,319 | +0.80(+1.44%) |
May 15, 2019 | 56.41 | 57.11 | 55.60 | 55.60 | 83,916 | -0.80(-1.42%) |
May 14, 2019 | 56.62 | 56.81 | 56.17 | 56.40 | 85,613 | -0.22(-0.38%) |
May 13, 2019 | 55.30 | 56.69 | 55.03 | 56.62 | 153,999 | +0.81(+1.45%) |
May 10, 2019 | 54.76 | 55.84 | 54.50 | 55.81 | 58,705 | +1.15(+2.11%) |
May 09, 2019 | 54.05 | 54.82 | 53.84 | 54.66 | 76,162 | +0.38(+0.70%) |
May 08, 2019 | 54.81 | 54.93 | 54.12 | 54.28 | 85,488 | -0.41(-0.76%) |
May 07, 2019 | 54.85 | 55.24 | 54.31 | 54.69 | 71,083 | -0.42(-0.77%) |
May 06, 2019 | 55.07 | 55.57 | 54.83 | 55.12 | 83,673 | -0.19(-0.34%) |
May 03, 2019 | 54.30 | 55.31 | 54.21 | 55.30 | 74,048 | +1.20(+2.21%) |
May 02, 2019 | 54.57 | 54.92 | 54.06 | 54.11 | 102,769 | -0.60(-1.10%) |
May 01, 2019 | 55.44 | 55.44 | 54.45 | 54.71 | 131,526 | -0.83(-1.50%) |
Apr 30, 2019 | 54.51 | 55.71 | 54.50 | 55.54 | 207,261 | +1.05(+1.92%) |
Apr 29, 2019 | 54.12 | 54.65 | 54.12 | 54.49 | 104,364 | +0.38(+0.69%) |
Apr 26, 2019 | 54.29 | 54.65 | 53.73 | 54.12 | 112,409 | -0.17(-0.31%) |
Apr 25, 2019 | 53.91 | 54.80 | 52.89 | 54.29 | 211,274 | -0.73(-1.33%) |
Apr 24, 2019 | 55.16 | 55.38 | 54.92 | 55.02 | 158,887 | +0.21(+0.38%) |
Apr 23, 2019 | 54.36 | 54.99 | 53.50 | 54.82 | 184,743 | +0.56(+1.04%) |
Apr 22, 2019 | 54.84 | 55.06 | 54.01 | 54.25 | 77,296 | -0.70(-1.27%) |
Apr 18, 2019 | 54.24 | 54.98 | 53.92 | 54.95 | 137,103 | +0.88(+1.62%) |
Apr 17, 2019 | 54.28 | 54.56 | 53.64 | 54.07 | 158,120 | -0.24(-0.44%) |
Apr 16, 2019 | 54.98 | 55.35 | 54.16 | 54.31 | 85,237 | -0.50(-0.91%) |
Apr 15, 2019 | 55.19 | 55.43 | 54.61 | 54.82 | 107,649 | -0.23(-0.42%) |
Apr 12, 2019 | 55.31 | 55.31 | 54.74 | 55.05 | 74,306 | -0.21(-0.39%) |
Apr 11, 2019 | 55.42 | 55.50 | 54.90 | 55.26 | 78,158 | -0.14(-0.26%) |
Apr 10, 2019 | 55.60 | 56.07 | 55.22 | 55.41 | 117,325 | -0.03(-0.05%) |
Apr 09, 2019 | 55.38 | 55.51 | 54.90 | 55.43 | 110,694 | +0.19(+0.34%) |
Apr 08, 2019 | 55.57 | 55.96 | 55.11 | 55.24 | 94,717 | -0.58(-1.04%) |
Apr 05, 2019 | 54.88 | 55.87 | 54.82 | 55.83 | 187,944 | +1.03(+1.88%) |
Apr 04, 2019 | 54.55 | 54.94 | 54.42 | 54.80 | 124,372 | +0.30(+0.54%) |
Apr 03, 2019 | 54.42 | 54.61 | 54.21 | 54.50 | 116,006 | +0.10(+0.18%) |
Apr 02, 2019 | 54.50 | 54.50 | 53.72 | 54.40 | 103,411 | +0.09(+0.16%) |
Apr 01, 2019 | 55.49 | 55.49 | 53.97 | 54.31 | 141,681 | -0.94(-1.70%) |
Mar 29, 2019 | 55.52 | 55.72 | 55.13 | 55.25 | 168,502 | -0.55(-0.98%) |
Mar 28, 2019 | 56.78 | 56.78 | 55.32 | 55.80 | 143,548 | -0.80(-1.41%) |
Mar 27, 2019 | 56.81 | 57.03 | 56.51 | 56.60 | 97,564 | -0.36(-0.63%) |
Mar 26, 2019 | 56.91 | 57.49 | 56.75 | 56.95 | 160,649 | +0.31(+0.55%) |
Mar 25, 2019 | 56.29 | 56.91 | 56.09 | 56.64 | 139,483 | +0.22(+0.40%) |
Mar 22, 2019 | 57.19 | 57.46 | 56.15 | 56.42 | 174,424 | -0.64(-1.13%) |
Mar 21, 2019 | 56.25 | 57.38 | 56.20 | 57.06 | 159,338 | +0.79(+1.40%) |
Mar 20, 2019 | 56.03 | 56.92 | 55.61 | 56.27 | 171,428 | +0.27(+0.48%) |
Mar 19, 2019 | 56.36 | 56.36 | 55.71 | 56.01 | 121,087 | -0.15(-0.27%) |
Mar 18, 2019 | 55.84 | 56.19 | 55.52 | 56.16 | 222,144 | +0.64(+1.14%) |
Mar 15, 2019 | 55.15 | 56.15 | 55.15 | 55.52 | 1,075,264 | +0.46(+0.83%) |
Mar 14, 2019 | 54.99 | 55.28 | 54.81 | 55.07 | 171,717 | +0.17(+0.31%) |
Mar 13, 2019 | 55.07 | 55.28 | 54.54 | 54.90 | 152,530 | -0.13(-0.23%) |
Mar 12, 2019 | 54.95 | 55.11 | 54.40 | 55.02 | 124,742 | +0.19(+0.34%) |
Mar 11, 2019 | 53.50 | 54.89 | 53.50 | 54.83 | 203,808 | +1.32(+2.48%) |
Mar 08, 2019 | 53.19 | 53.83 | 53.04 | 53.51 | 152,747 | -0.10(-0.18%) |
Mar 07, 2019 | 53.26 | 53.76 | 53.02 | 53.61 | 146,816 | +0.35(+0.66%) |
Mar 06, 2019 | 54.47 | 54.56 | 53.10 | 53.26 | 140,812 | -1.23(-2.27%) |
Mar 05, 2019 | 54.48 | 54.68 | 54.23 | 54.49 | 144,209 | -0.13(-0.23%) |
Mar 04, 2019 | 54.89 | 54.89 | 54.40 | 54.62 | 118,367 | -0.13(-0.23%) |