Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.67 | 53.02 | 52.28 | 52.65 | 110,782 | -0.57(-1.08%) |
May 30, 2019 | 53.57 | 53.95 | 53.06 | 53.22 | 56,800 | -0.22(-0.42%) |
May 29, 2019 | 53.60 | 54.04 | 52.88 | 53.45 | 86,945 | -0.23(-0.43%) |
May 28, 2019 | 54.39 | 54.51 | 53.62 | 53.68 | 117,967 | -0.58(-1.07%) |
May 24, 2019 | 54.47 | 54.68 | 53.88 | 54.26 | 139,740 | -0.04(-0.07%) |
May 23, 2019 | 54.72 | 55.11 | 54.10 | 54.30 | 125,257 | -0.98(-1.77%) |
May 22, 2019 | 54.96 | 55.31 | 54.20 | 55.28 | 79,194 | +0.33(+0.60%) |
May 21, 2019 | 54.77 | 55.39 | 54.25 | 54.95 | 127,298 | +0.76(+1.40%) |
May 20, 2019 | 54.43 | 54.68 | 53.08 | 54.20 | 78,549 | -0.41(-0.75%) |
May 17, 2019 | 54.56 | 54.83 | 53.78 | 54.60 | 143,862 | -0.16(-0.30%) |
May 16, 2019 | 54.58 | 55.52 | 54.26 | 54.77 | 592,151 | +0.37(+0.68%) |
May 15, 2019 | 53.55 | 54.92 | 53.17 | 54.40 | 99,130 | +0.49(+0.90%) |
May 14, 2019 | 53.69 | 53.97 | 53.22 | 53.91 | 87,220 | +0.43(+0.80%) |
May 13, 2019 | 55.15 | 55.19 | 53.36 | 53.49 | 160,116 | -2.48(-4.44%) |
May 10, 2019 | 54.96 | 56.01 | 54.65 | 55.97 | 118,408 | +0.81(+1.46%) |
May 09, 2019 | 54.35 | 55.21 | 54.07 | 55.17 | 66,410 | +0.33(+0.60%) |
May 08, 2019 | 56.49 | 56.67 | 54.80 | 54.84 | 174,363 | -2.14(-3.76%) |
May 07, 2019 | 55.79 | 57.35 | 54.53 | 56.98 | 320,449 | +2.41(+4.41%) |
May 06, 2019 | 53.64 | 54.82 | 53.30 | 54.57 | 118,017 | +0.17(+0.32%) |
May 03, 2019 | 53.23 | 54.60 | 53.23 | 54.40 | 109,030 | +1.43(+2.69%) |
May 02, 2019 | 53.01 | 53.33 | 52.64 | 52.97 | 67,263 | -0.14(-0.26%) |
May 01, 2019 | 53.30 | 53.56 | 52.76 | 53.11 | 128,360 | -0.24(-0.45%) |
Apr 30, 2019 | 52.89 | 53.49 | 52.81 | 53.35 | 78,072 | +0.31(+0.59%) |
Apr 29, 2019 | 52.72 | 53.48 | 52.72 | 53.04 | 52,930 | +0.20(+0.39%) |
Apr 26, 2019 | 52.83 | 53.22 | 52.67 | 52.84 | 72,858 | +0.28(+0.54%) |
Apr 25, 2019 | 53.93 | 54.33 | 52.02 | 52.56 | 63,935 | -1.46(-2.69%) |
Apr 24, 2019 | 54.04 | 54.34 | 53.55 | 54.01 | 42,025 | -0.01(-0.02%) |
Apr 23, 2019 | 53.68 | 54.58 | 53.36 | 54.02 | 47,629 | +0.61(+1.14%) |
Apr 22, 2019 | 53.97 | 53.97 | 53.14 | 53.41 | 43,100 | -0.64(-1.19%) |
Apr 18, 2019 | 53.57 | 54.14 | 53.42 | 54.05 | 30,194 | +0.44(+0.81%) |
Apr 17, 2019 | 53.82 | 54.00 | 53.36 | 53.61 | 58,439 | -0.03(-0.05%) |
Apr 16, 2019 | 53.65 | 53.90 | 53.27 | 53.64 | 62,653 | +0.17(+0.33%) |
Apr 15, 2019 | 53.47 | 53.71 | 53.18 | 53.47 | 37,893 | -0.03(-0.05%) |
Apr 12, 2019 | 53.78 | 53.78 | 53.25 | 53.50 | 39,984 | -0.10(-0.18%) |
Apr 11, 2019 | 53.61 | 54.16 | 53.31 | 53.59 | 39,704 | -0.28(-0.52%) |
Apr 10, 2019 | 53.26 | 54.10 | 52.92 | 53.88 | 70,528 | +0.69(+1.30%) |
Apr 09, 2019 | 53.74 | 54.03 | 53.15 | 53.19 | 58,923 | -0.76(-1.40%) |
Apr 08, 2019 | 53.72 | 53.97 | 53.35 | 53.94 | 37,698 | +0.03(+0.05%) |
Apr 05, 2019 | 53.32 | 54.02 | 52.68 | 53.91 | 51,217 | +0.85(+1.61%) |
Apr 04, 2019 | 52.56 | 53.27 | 52.55 | 53.06 | 41,554 | +0.52(+1.00%) |
Apr 03, 2019 | 53.02 | 53.19 | 52.40 | 52.54 | 47,024 | -0.17(-0.33%) |
Apr 02, 2019 | 53.06 | 53.27 | 52.35 | 52.71 | 74,695 | -0.32(-0.60%) |
Apr 01, 2019 | 53.11 | 53.93 | 52.79 | 53.03 | 92,013 | +0.18(+0.35%) |
Mar 29, 2019 | 53.29 | 53.58 | 52.77 | 52.85 | 83,679 | -0.20(-0.38%) |
Mar 28, 2019 | 52.57 | 53.15 | 52.05 | 53.05 | 57,908 | +0.49(+0.94%) |
Mar 27, 2019 | 52.50 | 52.94 | 52.41 | 52.56 | 103,524 | +0.14(+0.26%) |
Mar 26, 2019 | 52.45 | 53.03 | 52.27 | 52.42 | 98,677 | +0.05(+0.09%) |
Mar 25, 2019 | 51.59 | 52.56 | 50.96 | 52.37 | 109,148 | +0.79(+1.52%) |
Mar 22, 2019 | 52.67 | 52.67 | 51.30 | 51.59 | 84,812 | -1.25(-2.37%) |
Mar 21, 2019 | 52.82 | 53.84 | 52.35 | 52.84 | 73,859 | +0.00(+0.00%) |
Mar 20, 2019 | 52.64 | 53.42 | 52.10 | 52.84 | 129,547 | +0.16(+0.29%) |
Mar 19, 2019 | 53.03 | 53.03 | 52.31 | 52.68 | 63,360 | -0.21(-0.40%) |
Mar 18, 2019 | 52.25 | 53.06 | 52.03 | 52.90 | 77,108 | +0.72(+1.38%) |
Mar 15, 2019 | 51.72 | 52.58 | 51.41 | 52.18 | 157,362 | +0.28(+0.54%) |
Mar 14, 2019 | 51.44 | 51.94 | 51.14 | 51.90 | 63,976 | +0.55(+1.07%) |
Mar 13, 2019 | 51.06 | 51.76 | 51.06 | 51.35 | 49,736 | +0.17(+0.34%) |
Mar 12, 2019 | 51.40 | 51.54 | 50.94 | 51.17 | 115,633 | -0.18(-0.36%) |
Mar 11, 2019 | 50.40 | 51.38 | 50.26 | 51.36 | 118,430 | +1.06(+2.11%) |
Mar 08, 2019 | 50.68 | 51.04 | 50.26 | 50.29 | 75,132 | -0.55(-1.08%) |
Mar 07, 2019 | 51.32 | 51.67 | 50.66 | 50.84 | 231,766 | -0.65(-1.26%) |
Mar 06, 2019 | 52.70 | 53.12 | 51.24 | 51.49 | 133,614 | -1.24(-2.34%) |
Mar 05, 2019 | 52.72 | 52.88 | 52.43 | 52.73 | 96,281 | -0.10(-0.18%) |
Mar 04, 2019 | 52.87 | 53.30 | 52.58 | 52.82 | 111,679 | -0.18(-0.35%) |