Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.89 | 53.14 | 51.43 | 51.48 | 228,900 | -1.82(-3.41%) |
May 30, 2019 | 53.52 | 54.06 | 52.86 | 53.30 | 167,886 | +0.11(+0.21%) |
May 29, 2019 | 53.64 | 54.07 | 52.57 | 53.19 | 312,947 | -0.89(-1.65%) |
May 28, 2019 | 54.52 | 54.52 | 53.90 | 54.08 | 374,791 | -0.08(-0.15%) |
May 24, 2019 | 53.83 | 54.41 | 53.46 | 54.16 | 238,800 | +0.82(+1.54%) |
May 23, 2019 | 53.90 | 53.93 | 52.42 | 53.34 | 273,801 | -1.14(-2.09%) |
May 22, 2019 | 54.90 | 55.19 | 54.44 | 54.48 | 117,963 | -0.53(-0.96%) |
May 21, 2019 | 54.55 | 55.35 | 54.31 | 55.01 | 154,569 | +0.90(+1.66%) |
May 20, 2019 | 53.75 | 54.58 | 53.26 | 54.11 | 135,978 | -0.04(-0.07%) |
May 17, 2019 | 54.81 | 55.29 | 54.11 | 54.15 | 150,000 | -1.20(-2.17%) |
May 16, 2019 | 54.71 | 55.63 | 54.61 | 55.35 | 86,143 | +0.64(+1.17%) |
May 15, 2019 | 54.00 | 55.14 | 53.87 | 54.71 | 195,317 | +0.35(+0.64%) |
May 14, 2019 | 53.50 | 54.47 | 53.14 | 54.36 | 144,371 | +1.03(+1.93%) |
May 13, 2019 | 54.41 | 54.41 | 53.02 | 53.33 | 162,615 | -2.21(-3.98%) |
May 10, 2019 | 55.92 | 56.06 | 54.27 | 55.54 | 109,600 | -0.62(-1.10%) |
May 09, 2019 | 56.11 | 56.47 | 55.59 | 56.16 | 163,103 | -0.40(-0.71%) |
May 08, 2019 | 56.45 | 57.29 | 56.26 | 56.56 | 167,537 | +0.01(+0.02%) |
May 07, 2019 | 57.07 | 57.67 | 56.16 | 56.55 | 195,616 | -0.91(-1.58%) |
May 06, 2019 | 56.67 | 57.55 | 56.08 | 57.46 | 201,212 | -0.20(-0.35%) |
May 03, 2019 | 57.54 | 57.92 | 56.72 | 57.66 | 169,900 | +0.17(+0.30%) |
May 02, 2019 | 58.17 | 59.09 | 57.25 | 57.49 | 195,696 | -0.80(-1.37%) |
May 01, 2019 | 60.09 | 60.10 | 57.01 | 58.29 | 680,777 | +1.71(+3.02%) |
Apr 30, 2019 | 56.29 | 56.71 | 55.76 | 56.58 | 193,904 | +0.48(+0.86%) |
Apr 29, 2019 | 55.79 | 56.66 | 55.66 | 56.10 | 165,883 | +0.57(+1.03%) |
Apr 26, 2019 | 55.70 | 55.94 | 55.21 | 55.53 | 153,700 | -0.15(-0.27%) |
Apr 25, 2019 | 57.42 | 57.53 | 55.19 | 55.68 | 178,969 | -1.74(-3.03%) |
Apr 24, 2019 | 57.95 | 58.18 | 57.40 | 57.42 | 146,698 | -0.48(-0.83%) |
Apr 23, 2019 | 56.92 | 58.18 | 56.86 | 57.90 | 190,092 | +1.17(+2.06%) |
Apr 22, 2019 | 57.12 | 57.60 | 56.50 | 56.73 | 126,677 | -0.39(-0.68%) |
Apr 18, 2019 | 58.00 | 58.06 | 56.93 | 57.12 | 137,600 | -0.88(-1.52%) |
Apr 17, 2019 | 59.14 | 59.20 | 57.92 | 58.00 | 204,743 | -0.80(-1.36%) |
Apr 16, 2019 | 58.35 | 58.85 | 58.17 | 58.80 | 201,539 | +0.56(+0.96%) |
Apr 15, 2019 | 58.88 | 58.88 | 57.85 | 58.24 | 125,078 | -0.48(-0.82%) |
Apr 12, 2019 | 58.50 | 59.66 | 58.50 | 58.72 | 176,500 | +0.28(+0.48%) |
Apr 11, 2019 | 58.27 | 58.49 | 57.72 | 58.44 | 125,564 | +0.16(+0.27%) |
Apr 10, 2019 | 56.78 | 58.51 | 56.72 | 58.28 | 192,488 | +1.68(+2.97%) |
Apr 09, 2019 | 57.09 | 57.57 | 56.45 | 56.60 | 131,290 | -0.69(-1.20%) |
Apr 08, 2019 | 56.59 | 57.33 | 56.20 | 57.29 | 132,650 | +0.55(+0.97%) |
Apr 05, 2019 | 56.00 | 56.88 | 56.00 | 56.74 | 119,600 | +0.73(+1.30%) |
Apr 04, 2019 | 55.67 | 56.49 | 55.31 | 56.01 | 184,962 | +0.29(+0.52%) |
Apr 03, 2019 | 55.71 | 56.11 | 55.43 | 55.72 | 165,579 | +0.06(+0.11%) |
Apr 02, 2019 | 56.31 | 56.31 | 55.31 | 55.66 | 120,599 | -0.64(-1.14%) |
Apr 01, 2019 | 55.58 | 56.47 | 55.53 | 56.30 | 270,007 | +1.24(+2.25%) |
Mar 29, 2019 | 55.41 | 55.59 | 54.72 | 55.06 | 299,400 | -0.15(-0.27%) |
Mar 28, 2019 | 55.27 | 55.41 | 54.63 | 55.21 | 216,040 | -0.01(-0.02%) |
Mar 27, 2019 | 55.76 | 55.88 | 54.77 | 55.22 | 158,803 | -0.35(-0.63%) |
Mar 26, 2019 | 55.88 | 55.90 | 55.15 | 55.57 | 180,276 | +0.07(+0.13%) |
Mar 25, 2019 | 55.08 | 56.21 | 54.37 | 55.50 | 233,947 | +0.16(+0.29%) |
Mar 22, 2019 | 56.85 | 56.94 | 55.33 | 55.34 | 202,800 | -1.78(-3.12%) |
Mar 21, 2019 | 56.31 | 57.34 | 56.30 | 57.12 | 175,022 | +0.59(+1.04%) |
Mar 20, 2019 | 56.47 | 57.40 | 56.07 | 56.53 | 234,329 | +0.15(+0.27%) |
Mar 19, 2019 | 57.17 | 57.17 | 56.17 | 56.38 | 129,391 | -0.48(-0.84%) |
Mar 18, 2019 | 56.80 | 57.44 | 55.89 | 56.86 | 287,747 | +0.00(+0.00%) |
Mar 15, 2019 | 57.31 | 58.31 | 56.76 | 56.86 | 450,000 | -0.34(-0.59%) |
Mar 14, 2019 | 56.50 | 57.52 | 56.50 | 57.20 | 349,053 | +0.92(+1.63%) |
Mar 13, 2019 | 55.83 | 56.37 | 55.54 | 56.28 | 187,845 | +0.74(+1.33%) |
Mar 12, 2019 | 56.14 | 56.41 | 55.41 | 55.54 | 179,312 | -0.64(-1.14%) |
Mar 11, 2019 | 55.47 | 56.21 | 55.17 | 56.18 | 235,610 | +1.14(+2.07%) |
Mar 08, 2019 | 54.59 | 55.38 | 54.02 | 55.04 | 204,500 | +0.05(+0.09%) |
Mar 07, 2019 | 55.53 | 55.74 | 54.33 | 54.99 | 150,268 | -0.74(-1.33%) |
Mar 06, 2019 | 56.11 | 56.44 | 55.37 | 55.73 | 269,825 | -0.28(-0.50%) |
Mar 05, 2019 | 56.05 | 56.89 | 55.25 | 56.01 | 141,753 | -0.20(-0.36%) |
Mar 04, 2019 | 56.78 | 56.94 | 55.80 | 56.21 | 274,752 | -0.24(-0.43%) |