Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.18 | 51.34 | 51.18 | 51.34 | 6,027 | -0.35(-0.68%) |
May 30, 2019 | 51.76 | 51.76 | 51.69 | 51.69 | 728 | +0.43(+0.84%) |
May 29, 2019 | 51.44 | 51.71 | 51.26 | 51.26 | 770 | -0.87(-1.66%) |
May 28, 2019 | 52.46 | 52.46 | 52.13 | 52.13 | 1,846 | +0.08(+0.15%) |
May 24, 2019 | 52.21 | 52.49 | 52.05 | 52.05 | 1,226 | -0.15(-0.28%) |
May 23, 2019 | 52.22 | 52.61 | 52.02 | 52.20 | 2,812 | -1.03(-1.93%) |
May 22, 2019 | 53.46 | 53.46 | 53.17 | 53.23 | 3,202 | -0.70(-1.31%) |
May 21, 2019 | 53.55 | 54.07 | 53.55 | 53.93 | 1,878 | +0.73(+1.38%) |
May 20, 2019 | 53.06 | 53.20 | 53.00 | 53.20 | 1,494 | -0.34(-0.63%) |
May 17, 2019 | 53.65 | 54.15 | 53.45 | 53.53 | 5,517 | -0.40(-0.74%) |
May 16, 2019 | 53.15 | 54.30 | 53.15 | 53.93 | 3,893 | +0.61(+1.14%) |
May 15, 2019 | 53.20 | 53.47 | 53.20 | 53.32 | 5,635 | +0.57(+1.08%) |
May 14, 2019 | 52.38 | 52.99 | 52.15 | 52.76 | 12,085 | +0.81(+1.56%) |
May 13, 2019 | 52.89 | 53.07 | 51.94 | 51.94 | 3,151 | -1.97(-3.65%) |
May 10, 2019 | 53.90 | 54.19 | 53.30 | 53.91 | 3,882 | -0.26(-0.49%) |
May 09, 2019 | 54.15 | 54.34 | 53.27 | 54.18 | 28,448 | -0.65(-1.18%) |
May 08, 2019 | 54.75 | 55.29 | 54.58 | 54.82 | 303,775 | +0.49(+0.90%) |
May 07, 2019 | 54.92 | 55.38 | 54.14 | 54.33 | 172,991 | -1.15(-2.08%) |
May 06, 2019 | 55.09 | 55.58 | 55.02 | 55.49 | 46,437 | -0.22(-0.39%) |
May 03, 2019 | 55.70 | 55.70 | 55.70 | 55.70 | 306 | +0.55(+0.99%) |
May 02, 2019 | 55.15 | 55.15 | 54.74 | 55.15 | 1,636 | +0.11(+0.20%) |
May 01, 2019 | 55.51 | 55.60 | 55.05 | 55.05 | 2,732 | -0.55(-0.99%) |
Apr 30, 2019 | 55.74 | 55.74 | 55.59 | 55.59 | 1,607 | -0.25(-0.46%) |
Apr 29, 2019 | 55.67 | 55.94 | 55.58 | 55.85 | 1,861 | +0.17(+0.30%) |
Apr 26, 2019 | 55.68 | 55.68 | 55.68 | 55.68 | 204 | +0.12(+0.22%) |
Apr 25, 2019 | 55.81 | 55.81 | 55.56 | 55.56 | 1,312 | -0.32(-0.57%) |
Apr 24, 2019 | 55.84 | 55.91 | 55.84 | 55.88 | 768 | +0.26(+0.48%) |
Apr 23, 2019 | 55.82 | 55.82 | 55.58 | 55.61 | 1,733 | +0.48(+0.87%) |
Apr 22, 2019 | 55.14 | 55.14 | 55.14 | 55.14 | 1,468 | -0.04(-0.08%) |
Apr 18, 2019 | 54.72 | 55.18 | 54.72 | 55.18 | 1,021 | -0.36(-0.65%) |
Apr 17, 2019 | 55.88 | 55.88 | 55.31 | 55.54 | 1,825 | -0.31(-0.56%) |
Apr 16, 2019 | 55.68 | 55.94 | 55.68 | 55.85 | 1,852 | +0.58(+1.04%) |
Apr 15, 2019 | 55.27 | 55.27 | 55.27 | 55.27 | 276 | -0.40(-0.72%) |
Apr 12, 2019 | 55.77 | 55.77 | 55.67 | 55.67 | 408 | +0.23(+0.42%) |
Apr 11, 2019 | 55.37 | 55.46 | 55.30 | 55.44 | 3,337 | +0.34(+0.62%) |
Apr 10, 2019 | 55.09 | 55.09 | 55.09 | 55.09 | 873 | +0.58(+1.06%) |
Apr 09, 2019 | 54.51 | 54.51 | 54.51 | 98 | +0.00(+0.00%) | |
Apr 08, 2019 | 54.39 | 54.51 | 54.23 | 54.51 | 488 | -0.16(-0.30%) |
Apr 05, 2019 | 54.45 | 54.76 | 54.45 | 54.68 | 3,065 | +0.55(+1.02%) |
Apr 04, 2019 | 54.44 | 54.44 | 54.13 | 54.13 | 835 | -0.23(-0.42%) |
Apr 03, 2019 | 53.99 | 54.37 | 53.99 | 54.35 | 2,452 | +0.49(+0.91%) |
Apr 02, 2019 | 53.93 | 53.93 | 53.86 | 53.86 | 635 | -0.03(-0.06%) |
Apr 01, 2019 | 53.83 | 53.99 | 53.76 | 53.89 | 2,564 | +0.24(+0.44%) |
Mar 29, 2019 | 53.48 | 53.66 | 53.48 | 53.66 | 1,532 | +0.19(+0.36%) |
Mar 28, 2019 | 53.41 | 53.47 | 53.41 | 53.47 | 1,183 | +0.53(+1.00%) |
Mar 27, 2019 | 52.94 | 52.94 | 52.94 | 52.94 | 661 | -0.10(-0.18%) |
Mar 26, 2019 | 53.50 | 53.82 | 53.03 | 53.03 | 921 | -0.02(-0.04%) |
Mar 25, 2019 | 52.87 | 53.06 | 52.87 | 53.06 | 429 | -0.20(-0.37%) |
Mar 22, 2019 | 53.10 | 53.26 | 53.10 | 53.26 | 408 | -0.69(-1.29%) |
Mar 21, 2019 | 53.88 | 53.95 | 53.88 | 53.95 | 1,021 | +0.21(+0.39%) |
Mar 20, 2019 | 53.41 | 53.74 | 53.32 | 53.74 | 1,451 | +0.32(+0.59%) |
Mar 19, 2019 | 53.46 | 53.46 | 53.43 | 53.43 | 871 | +0.05(+0.10%) |
Mar 18, 2019 | 53.25 | 53.37 | 53.25 | 53.37 | 1,944 | +0.03(+0.06%) |
Mar 15, 2019 | 53.01 | 53.34 | 53.01 | 53.34 | 1,634 | +0.15(+0.28%) |
Mar 14, 2019 | 53.21 | 53.28 | 53.19 | 53.19 | 772 | -0.13(-0.25%) |
Mar 13, 2019 | 53.23 | 53.32 | 53.23 | 53.32 | 296 | +0.23(+0.43%) |
Mar 12, 2019 | 52.84 | 53.11 | 52.84 | 53.09 | 3,891 | +0.14(+0.27%) |
Mar 11, 2019 | 52.99 | 52.99 | 52.95 | 52.95 | 586 | +0.99(+1.90%) |
Mar 08, 2019 | 51.94 | 51.96 | 51.73 | 51.96 | 2,349 | -0.37(-0.70%) |
Mar 07, 2019 | 52.60 | 52.60 | 52.10 | 52.33 | 1,578 | -0.72(-1.36%) |
Mar 06, 2019 | 53.06 | 53.06 | 53.06 | 53.06 | 314 | -0.44(-0.81%) |
Mar 05, 2019 | 53.40 | 53.51 | 53.40 | 53.49 | 1,183 | +0.37(+0.70%) |
Mar 04, 2019 | 53.82 | 53.82 | 52.79 | 53.12 | 2,974 | -0.81(-1.51%) |