Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.24 | 52.32 | 51.97 | 52.00 | 12,208 | -0.89(-1.67%) |
May 30, 2019 | 53.30 | 53.48 | 52.72 | 52.89 | 91,518 | -0.21(-0.40%) |
May 29, 2019 | 52.79 | 53.16 | 52.79 | 53.10 | 7,894 | -0.31(-0.58%) |
May 28, 2019 | 53.83 | 53.83 | 53.41 | 53.41 | 3,560 | -0.42(-0.78%) |
May 24, 2019 | 54.01 | 54.01 | 53.61 | 53.83 | 11,465 | +0.20(+0.37%) |
May 23, 2019 | 53.77 | 53.97 | 53.36 | 53.63 | 13,170 | -1.07(-1.96%) |
May 22, 2019 | 55.34 | 55.34 | 54.71 | 54.71 | 5,549 | -0.89(-1.59%) |
May 21, 2019 | 55.08 | 55.65 | 55.08 | 55.59 | 8,634 | +0.78(+1.43%) |
May 20, 2019 | 54.76 | 55.07 | 54.66 | 54.81 | 9,824 | -0.40(-0.72%) |
May 17, 2019 | 55.49 | 55.95 | 55.18 | 55.21 | 8,599 | -0.77(-1.38%) |
May 16, 2019 | 56.00 | 56.23 | 55.98 | 55.98 | 8,569 | +0.20(+0.35%) |
May 15, 2019 | 55.13 | 55.87 | 55.13 | 55.78 | 6,801 | +0.23(+0.41%) |
May 14, 2019 | 55.12 | 55.82 | 55.12 | 55.56 | 27,117 | +0.61(+1.11%) |
May 13, 2019 | 55.74 | 55.74 | 54.78 | 54.95 | 8,212 | -1.92(-3.37%) |
May 10, 2019 | 56.52 | 56.92 | 55.76 | 56.87 | 10,404 | +0.08(+0.13%) |
May 09, 2019 | 56.48 | 56.97 | 56.14 | 56.79 | 10,370 | -0.24(-0.41%) |
May 08, 2019 | 57.26 | 57.55 | 57.02 | 57.03 | 11,860 | -0.31(-0.54%) |
May 07, 2019 | 58.06 | 58.08 | 57.16 | 57.34 | 15,615 | -1.26(-2.15%) |
May 06, 2019 | 57.63 | 58.72 | 57.63 | 58.60 | 13,301 | -0.21(-0.35%) |
May 03, 2019 | 58.13 | 58.85 | 58.13 | 58.81 | 5,838 | +1.02(+1.76%) |
May 02, 2019 | 57.94 | 58.01 | 57.40 | 57.79 | 15,495 | -0.37(-0.63%) |
May 01, 2019 | 58.80 | 58.80 | 58.14 | 58.16 | 8,257 | -0.57(-0.96%) |
Apr 30, 2019 | 58.97 | 58.97 | 58.36 | 58.72 | 33,039 | -0.20(-0.34%) |
Apr 29, 2019 | 58.99 | 59.07 | 58.92 | 58.92 | 14,050 | +0.02(+0.03%) |
Apr 26, 2019 | 58.30 | 58.93 | 58.30 | 58.90 | 26,540 | +0.62(+1.07%) |
Apr 25, 2019 | 58.98 | 58.98 | 58.07 | 58.28 | 17,071 | -0.87(-1.47%) |
Apr 24, 2019 | 59.20 | 59.42 | 59.07 | 59.14 | 15,880 | -0.03(-0.05%) |
Apr 23, 2019 | 58.60 | 59.25 | 58.60 | 59.17 | 23,248 | +0.66(+1.13%) |
Apr 22, 2019 | 58.64 | 58.64 | 58.33 | 58.51 | 10,852 | -0.18(-0.31%) |
Apr 18, 2019 | 58.62 | 58.76 | 58.31 | 58.69 | 12,951 | +0.13(+0.23%) |
Apr 17, 2019 | 59.08 | 59.24 | 58.46 | 58.56 | 13,722 | -0.32(-0.54%) |
Apr 16, 2019 | 58.82 | 58.88 | 58.60 | 58.88 | 11,481 | +0.22(+0.37%) |
Apr 15, 2019 | 58.76 | 58.76 | 58.55 | 58.66 | 9,649 | -0.05(-0.08%) |
Apr 12, 2019 | 58.66 | 58.84 | 58.49 | 58.71 | 8,811 | +0.47(+0.80%) |
Apr 11, 2019 | 58.17 | 58.31 | 58.17 | 58.24 | 5,163 | +0.10(+0.18%) |
Apr 10, 2019 | 57.52 | 58.22 | 57.52 | 58.14 | 11,904 | +0.77(+1.35%) |
Apr 09, 2019 | 57.72 | 57.84 | 57.36 | 57.36 | 10,494 | -0.85(-1.46%) |
Apr 08, 2019 | 57.99 | 58.21 | 57.98 | 58.21 | 13,694 | +0.03(+0.05%) |
Apr 05, 2019 | 57.84 | 58.18 | 57.84 | 58.18 | 9,767 | +0.59(+1.03%) |
Apr 04, 2019 | 57.37 | 57.63 | 57.31 | 57.59 | 16,144 | +0.61(+1.07%) |
Apr 03, 2019 | 57.00 | 57.26 | 56.82 | 56.98 | 20,206 | +0.32(+0.57%) |
Apr 02, 2019 | 56.88 | 56.88 | 56.46 | 56.66 | 37,511 | -0.27(-0.47%) |
Apr 01, 2019 | 56.45 | 56.92 | 56.45 | 56.92 | 24,134 | +1.11(+1.99%) |
Mar 29, 2019 | 56.05 | 56.23 | 55.75 | 55.81 | 17,198 | +0.19(+0.34%) |
Mar 28, 2019 | 55.26 | 55.68 | 55.14 | 55.62 | 10,257 | +0.42(+0.77%) |
Mar 27, 2019 | 55.39 | 55.45 | 54.80 | 55.20 | 18,946 | +0.06(+0.10%) |
Mar 26, 2019 | 55.24 | 55.56 | 54.83 | 55.14 | 5,042 | +0.51(+0.93%) |
Mar 25, 2019 | 54.56 | 54.98 | 54.19 | 54.63 | 13,512 | +0.08(+0.14%) |
Mar 22, 2019 | 55.63 | 55.63 | 54.56 | 54.56 | 61,787 | -1.92(-3.40%) |
Mar 21, 2019 | 55.44 | 56.67 | 55.44 | 56.48 | 29,638 | +0.82(+1.47%) |
Mar 20, 2019 | 56.06 | 56.11 | 55.30 | 55.66 | 12,781 | -0.44(-0.79%) |
Mar 19, 2019 | 56.76 | 56.76 | 56.00 | 56.10 | 10,314 | -0.39(-0.68%) |
Mar 18, 2019 | 55.94 | 56.62 | 55.94 | 56.49 | 9,821 | +0.60(+1.08%) |
Mar 15, 2019 | 55.98 | 56.39 | 55.86 | 55.89 | 19,852 | -0.06(-0.10%) |
Mar 14, 2019 | 56.15 | 56.16 | 55.90 | 55.94 | 6,740 | -0.21(-0.37%) |
Mar 13, 2019 | 56.10 | 56.45 | 56.10 | 56.15 | 9,178 | +0.26(+0.46%) |
Mar 12, 2019 | 55.82 | 56.00 | 55.69 | 55.89 | 37,814 | +0.12(+0.22%) |
Mar 11, 2019 | 55.09 | 55.77 | 55.09 | 55.77 | 10,081 | +0.99(+1.81%) |
Mar 08, 2019 | 54.64 | 54.99 | 54.64 | 54.78 | 12,633 | -0.32(-0.58%) |
Mar 07, 2019 | 55.11 | 55.57 | 55.01 | 55.10 | 69,144 | -0.64(-1.15%) |
Mar 06, 2019 | 56.63 | 56.74 | 55.74 | 55.74 | 10,005 | -0.89(-1.56%) |
Mar 05, 2019 | 57.06 | 57.08 | 56.63 | 56.63 | 11,242 | -0.46(-0.81%) |
Mar 04, 2019 | 57.50 | 57.54 | 56.65 | 57.09 | 9,201 | -0.18(-0.31%) |