Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.33 | 57.84 | 57.27 | 57.79 | 204,160 | +0.90(+1.58%) |
May 30, 2019 | 56.64 | 56.96 | 56.59 | 56.89 | 147,973 | +0.46(+0.82%) |
May 29, 2019 | 56.32 | 56.64 | 56.32 | 56.43 | 7,049 | +0.26(+0.46%) |
May 28, 2019 | 56.11 | 56.39 | 56.09 | 56.17 | 18,185 | +0.27(+0.47%) |
May 24, 2019 | 56.02 | 56.06 | 55.85 | 55.91 | 7,114 | +0.25(+0.45%) |
May 23, 2019 | 55.50 | 55.91 | 55.48 | 55.66 | 10,654 | +0.33(+0.60%) |
May 22, 2019 | 55.29 | 55.51 | 55.20 | 55.33 | 7,883 | +0.10(+0.17%) |
May 21, 2019 | 55.24 | 55.29 | 55.14 | 55.23 | 6,413 | +0.18(+0.33%) |
May 20, 2019 | 55.20 | 55.24 | 55.02 | 55.05 | 7,110 | -0.13(-0.23%) |
May 17, 2019 | 55.22 | 55.26 | 55.00 | 55.17 | 8,200 | -0.01(-0.02%) |
May 16, 2019 | 55.55 | 55.55 | 55.12 | 55.19 | 5,773 | -0.19(-0.35%) |
May 15, 2019 | 55.43 | 55.44 | 55.26 | 55.38 | 9,122 | +0.08(+0.14%) |
May 14, 2019 | 55.39 | 55.39 | 55.19 | 55.30 | 7,329 | -0.12(-0.21%) |
May 13, 2019 | 55.30 | 55.55 | 55.18 | 55.42 | 19,833 | +0.26(+0.46%) |
May 10, 2019 | 54.93 | 55.26 | 54.93 | 55.16 | 4,100 | +0.31(+0.57%) |
May 09, 2019 | 54.76 | 54.88 | 54.71 | 54.85 | 5,369 | +0.22(+0.41%) |
May 08, 2019 | 54.98 | 55.13 | 54.51 | 54.62 | 17,700 | -0.32(-0.57%) |
May 07, 2019 | 55.30 | 55.31 | 54.90 | 54.94 | 42,969 | +0.04(+0.08%) |
May 06, 2019 | 54.94 | 55.02 | 54.81 | 54.89 | 27,523 | +0.24(+0.44%) |
May 03, 2019 | 54.64 | 54.75 | 54.54 | 54.66 | 37,503 | +0.36(+0.67%) |
May 02, 2019 | 54.52 | 54.67 | 54.12 | 54.29 | 17,464 | -0.60(-1.09%) |
May 01, 2019 | 55.07 | 55.27 | 54.89 | 54.89 | 19,523 | -0.12(-0.22%) |
Apr 30, 2019 | 54.76 | 55.01 | 54.76 | 55.01 | 9,635 | +0.12(+0.22%) |
Apr 29, 2019 | 54.95 | 54.96 | 54.76 | 54.89 | 78,776 | -0.34(-0.62%) |
Apr 26, 2019 | 55.14 | 55.31 | 55.14 | 55.23 | 28,821 | +0.25(+0.46%) |
Apr 25, 2019 | 54.92 | 55.29 | 54.80 | 54.98 | 16,225 | +0.05(+0.09%) |
Apr 24, 2019 | 54.57 | 54.93 | 54.57 | 54.93 | 7,136 | +0.66(+1.21%) |
Apr 23, 2019 | 54.25 | 54.37 | 54.25 | 54.27 | 6,802 | +0.12(+0.23%) |
Apr 22, 2019 | 54.28 | 54.46 | 54.05 | 54.15 | 6,753 | -0.21(-0.38%) |
Apr 18, 2019 | 54.22 | 54.41 | 54.22 | 54.36 | 4,823 | +0.36(+0.68%) |
Apr 17, 2019 | 53.95 | 54.03 | 53.86 | 53.99 | 6,681 | +0.05(+0.08%) |
Apr 16, 2019 | 54.12 | 54.19 | 53.92 | 53.95 | 18,312 | -0.37(-0.68%) |
Apr 15, 2019 | 54.27 | 54.37 | 54.15 | 54.32 | 6,884 | +0.05(+0.09%) |
Apr 12, 2019 | 54.28 | 54.43 | 54.21 | 54.27 | 16,159 | -0.13(-0.24%) |
Apr 11, 2019 | 54.59 | 54.77 | 54.25 | 54.40 | 106,908 | -0.39(-0.71%) |
Apr 10, 2019 | 54.79 | 54.81 | 54.77 | 54.79 | 7,321 | +0.33(+0.60%) |
Apr 09, 2019 | 54.55 | 54.67 | 54.46 | 54.46 | 19,151 | +0.20(+0.36%) |
Apr 08, 2019 | 54.37 | 54.38 | 54.22 | 54.26 | 23,514 | -0.17(-0.32%) |
Apr 05, 2019 | 54.24 | 54.44 | 54.24 | 54.44 | 6,150 | +0.10(+0.19%) |
Apr 04, 2019 | 54.15 | 54.33 | 54.12 | 54.33 | 12,541 | +0.15(+0.28%) |
Apr 03, 2019 | 54.32 | 54.45 | 54.15 | 54.18 | 40,660 | -0.50(-0.91%) |
Apr 02, 2019 | 54.57 | 54.70 | 54.45 | 54.68 | 84,623 | +0.05(+0.09%) |
Apr 01, 2019 | 55.30 | 55.30 | 54.46 | 54.63 | 26,462 | -0.58(-1.06%) |
Mar 29, 2019 | 54.89 | 55.21 | 54.89 | 55.21 | 6,029 | +0.32(+0.58%) |
Mar 28, 2019 | 54.66 | 54.95 | 54.59 | 54.90 | 8,926 | +0.17(+0.32%) |
Mar 27, 2019 | 54.46 | 54.87 | 54.42 | 54.72 | 27,364 | +0.10(+0.19%) |
Mar 26, 2019 | 54.74 | 54.99 | 54.55 | 54.62 | 10,897 | -0.36(-0.66%) |
Mar 25, 2019 | 55.05 | 55.21 | 54.79 | 54.98 | 6,722 | -0.07(-0.12%) |
Mar 22, 2019 | 54.87 | 55.08 | 54.78 | 55.05 | 94,784 | +0.58(+1.07%) |
Mar 21, 2019 | 54.37 | 54.51 | 54.36 | 54.47 | 21,594 | +0.12(+0.21%) |
Mar 20, 2019 | 53.68 | 54.45 | 53.61 | 54.35 | 726,919 | +0.78(+1.45%) |
Mar 19, 2019 | 53.60 | 53.67 | 53.40 | 53.57 | 418,607 | -0.17(-0.32%) |
Mar 18, 2019 | 53.59 | 53.77 | 53.59 | 53.74 | 6,760 | +0.16(+0.29%) |
Mar 15, 2019 | 53.44 | 53.59 | 53.44 | 53.59 | 22,429 | +0.39(+0.74%) |
Mar 14, 2019 | 53.23 | 53.25 | 53.05 | 53.19 | 4,598 | -0.14(-0.26%) |
Mar 13, 2019 | 53.24 | 53.36 | 53.17 | 53.33 | 24,030 | +0.13(+0.25%) |
Mar 12, 2019 | 52.88 | 53.26 | 52.88 | 53.20 | 15,125 | +0.30(+0.56%) |
Mar 11, 2019 | 53.06 | 53.51 | 52.80 | 52.90 | 15,922 | -0.11(-0.21%) |
Mar 08, 2019 | 52.89 | 53.02 | 52.70 | 53.01 | 26,409 | -0.00(-0.00%) |
Mar 07, 2019 | 52.68 | 53.07 | 52.68 | 53.01 | 6,839 | +0.52(+0.99%) |
Mar 06, 2019 | 52.40 | 52.58 | 52.37 | 52.49 | 94,850 | +0.02(+0.05%) |
Mar 05, 2019 | 52.43 | 52.53 | 52.30 | 52.47 | 6,156 | -0.02(-0.04%) |
Mar 04, 2019 | 52.52 | 52.78 | 52.33 | 52.49 | 33,181 | +0.12(+0.24%) |