Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.40 | 54.00 | 53.35 | 53.74 | 408,657 | +0.01(+0.02%) |
May 30, 2019 | 53.74 | 54.00 | 53.55 | 53.73 | 222,929 | -0.19(-0.35%) |
May 29, 2019 | 54.50 | 54.81 | 53.86 | 53.92 | 321,357 | -0.76(-1.39%) |
May 28, 2019 | 54.93 | 55.15 | 54.61 | 54.68 | 685,354 | -0.35(-0.64%) |
May 27, 2019 | 54.52 | 55.03 | 54.36 | 55.03 | 164,807 | +0.68(+1.25%) |
May 24, 2019 | 54.57 | 54.99 | 54.34 | 54.35 | 397,405 | -0.04(-0.07%) |
May 23, 2019 | 54.78 | 55.00 | 54.05 | 54.39 | 535,535 | -0.68(-1.23%) |
May 22, 2019 | 54.61 | 55.24 | 54.52 | 55.07 | 438,295 | +0.15(+0.27%) |
May 21, 2019 | 54.74 | 55.09 | 54.60 | 54.92 | 671,462 | +0.05(+0.09%) |
May 17, 2019 | 54.87 | 54.87 | 54.87 | 0 | +0.59(+1.09%) | |
May 16, 2019 | 53.82 | 54.34 | 53.50 | 54.28 | 532,382 | +0.60(+1.12%) |
May 15, 2019 | 53.39 | 54.07 | 53.39 | 53.68 | 384,958 | +0.17(+0.32%) |
May 14, 2019 | 53.59 | 53.73 | 53.24 | 53.51 | 435,409 | +0.16(+0.30%) |
May 13, 2019 | 53.40 | 53.63 | 53.08 | 53.35 | 497,233 | -0.79(-1.46%) |
May 10, 2019 | 54.14 | 54.32 | 53.18 | 54.14 | 557,797 | -0.04(-0.07%) |
May 09, 2019 | 53.98 | 54.42 | 53.54 | 54.18 | 642,535 | -0.07(-0.13%) |
May 08, 2019 | 53.04 | 54.51 | 52.91 | 54.25 | 665,161 | +1.26(+2.38%) |
May 07, 2019 | 53.69 | 53.96 | 52.86 | 52.99 | 836,772 | -1.07(-1.98%) |
May 06, 2019 | 53.35 | 54.09 | 53.27 | 54.06 | 525,550 | -0.03(-0.06%) |
May 03, 2019 | 53.59 | 54.13 | 53.43 | 54.09 | 674,609 | +0.59(+1.10%) |
May 02, 2019 | 52.65 | 54.30 | 51.98 | 53.50 | 1,238,896 | +1.83(+3.54%) |
May 01, 2019 | 51.60 | 51.88 | 51.27 | 51.67 | 411,862 | +0.17(+0.33%) |
Apr 30, 2019 | 51.46 | 51.87 | 51.32 | 51.50 | 500,862 | +0.05(+0.10%) |
Apr 29, 2019 | 51.79 | 51.79 | 51.13 | 51.45 | 434,915 | -0.32(-0.62%) |
Apr 26, 2019 | 51.75 | 51.77 | 51.05 | 51.77 | 392,761 | +0.04(+0.08%) |
Apr 25, 2019 | 51.47 | 51.77 | 51.26 | 51.73 | 417,431 | +0.32(+0.62%) |
Apr 24, 2019 | 51.25 | 51.91 | 51.23 | 51.41 | 529,929 | +0.22(+0.43%) |
Apr 23, 2019 | 50.72 | 51.26 | 50.72 | 51.19 | 652,378 | +0.58(+1.15%) |
Apr 22, 2019 | 50.85 | 51.11 | 50.51 | 50.61 | 233,158 | -0.39(-0.76%) |
Apr 18, 2019 | 51.00 | 51.00 | 51.00 | 0 | +0.26(+0.51%) | |
Apr 17, 2019 | 51.81 | 51.81 | 50.55 | 50.74 | 539,051 | -0.92(-1.78%) |
Apr 16, 2019 | 51.78 | 52.48 | 51.59 | 51.66 | 636,945 | +0.04(+0.08%) |
Apr 15, 2019 | 51.74 | 51.92 | 51.52 | 51.62 | 472,542 | -0.12(-0.23%) |
Apr 12, 2019 | 51.84 | 51.84 | 51.46 | 51.74 | 422,518 | +0.15(+0.29%) |
Apr 11, 2019 | 51.43 | 51.90 | 51.16 | 51.59 | 387,131 | +0.34(+0.66%) |
Apr 10, 2019 | 51.53 | 51.74 | 51.21 | 51.25 | 443,339 | -0.16(-0.31%) |
Apr 09, 2019 | 50.76 | 51.45 | 50.63 | 51.41 | 334,970 | +0.45(+0.88%) |
Apr 08, 2019 | 51.39 | 51.48 | 50.68 | 50.96 | 518,042 | -0.57(-1.11%) |
Apr 05, 2019 | 50.94 | 51.53 | 50.93 | 51.53 | 337,486 | +0.72(+1.42%) |
Apr 04, 2019 | 51.66 | 51.79 | 50.62 | 50.81 | 506,058 | -0.78(-1.51%) |
Apr 03, 2019 | 51.44 | 51.74 | 51.16 | 51.59 | 663,011 | +0.32(+0.62%) |
Apr 02, 2019 | 51.47 | 51.50 | 50.86 | 51.27 | 397,238 | -0.01(-0.02%) |
Apr 01, 2019 | 51.58 | 51.84 | 51.02 | 51.28 | 442,386 | -0.03(-0.06%) |
Mar 29, 2019 | 51.75 | 51.90 | 50.87 | 51.31 | 672,865 | -0.44(-0.85%) |
Mar 28, 2019 | 51.38 | 51.76 | 50.74 | 51.75 | 587,169 | +0.90(+1.77%) |
Mar 27, 2019 | 50.61 | 51.07 | 50.35 | 50.85 | 500,527 | +0.37(+0.73%) |
Mar 26, 2019 | 50.99 | 50.99 | 50.40 | 50.48 | 357,062 | +0.17(+0.34%) |
Mar 25, 2019 | 50.13 | 50.48 | 49.91 | 50.31 | 342,266 | +0.04(+0.08%) |
Mar 22, 2019 | 50.79 | 50.93 | 50.08 | 50.27 | 447,484 | -0.74(-1.45%) |
Mar 21, 2019 | 50.20 | 51.20 | 50.20 | 51.01 | 550,805 | +0.76(+1.51%) |
Mar 20, 2019 | 50.97 | 51.13 | 50.24 | 50.25 | 504,970 | -0.79(-1.55%) |
Mar 19, 2019 | 51.00 | 51.39 | 50.81 | 51.04 | 568,795 | +0.13(+0.26%) |
Mar 18, 2019 | 50.80 | 51.26 | 50.36 | 50.91 | 398,661 | +0.05(+0.10%) |
Mar 15, 2019 | 50.76 | 50.86 | 50.48 | 50.86 | 1,979,042 | +0.38(+0.75%) |
Mar 14, 2019 | 50.57 | 50.81 | 50.25 | 50.48 | 424,993 | -0.01(-0.02%) |
Mar 13, 2019 | 50.97 | 51.14 | 50.49 | 50.49 | 608,802 | -0.38(-0.75%) |
Mar 12, 2019 | 50.63 | 50.94 | 50.16 | 50.87 | 579,578 | +0.29(+0.57%) |
Mar 11, 2019 | 50.45 | 50.77 | 50.30 | 50.58 | 596,234 | +0.23(+0.46%) |
Mar 08, 2019 | 50.12 | 50.54 | 49.68 | 50.35 | 611,495 | -0.25(-0.49%) |
Mar 07, 2019 | 50.77 | 51.08 | 50.28 | 50.60 | 703,697 | -0.32(-0.63%) |
Mar 06, 2019 | 50.58 | 51.19 | 50.48 | 50.92 | 698,993 | +0.38(+0.75%) |
Mar 05, 2019 | 50.48 | 50.96 | 50.40 | 50.54 | 730,603 | +0.13(+0.26%) |
Mar 04, 2019 | 50.40 | 50.95 | 50.17 | 50.41 | 554,309 | -0.24(-0.47%) |