Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.13 | 55.05 | 53.91 | 54.79 | 300,600 | +0.52(+0.95%) |
May 30, 2019 | 54.45 | 54.82 | 54.07 | 54.27 | 217,400 | -0.09(-0.17%) |
May 29, 2019 | 55.44 | 55.44 | 54.25 | 54.36 | 246,943 | -1.03(-1.86%) |
May 28, 2019 | 56.10 | 56.46 | 55.26 | 55.39 | 490,396 | -0.48(-0.86%) |
May 24, 2019 | 55.57 | 55.98 | 55.40 | 55.88 | 331,149 | +0.43(+0.78%) |
May 23, 2019 | 54.94 | 55.47 | 54.71 | 55.44 | 202,215 | +0.34(+0.61%) |
May 22, 2019 | 55.39 | 55.39 | 54.90 | 55.11 | 204,068 | -0.25(-0.46%) |
May 21, 2019 | 54.72 | 55.55 | 54.72 | 55.36 | 154,594 | +0.63(+1.15%) |
May 20, 2019 | 55.41 | 55.49 | 54.49 | 54.73 | 154,294 | -0.78(-1.40%) |
May 17, 2019 | 55.38 | 55.58 | 54.85 | 55.51 | 171,806 | -0.08(-0.15%) |
May 16, 2019 | 55.22 | 55.96 | 55.21 | 55.59 | 154,743 | +0.18(+0.33%) |
May 15, 2019 | 55.17 | 55.64 | 55.17 | 55.41 | 180,474 | +0.21(+0.39%) |
May 14, 2019 | 54.94 | 55.33 | 54.69 | 55.20 | 216,981 | +0.32(+0.58%) |
May 13, 2019 | 54.31 | 54.92 | 54.25 | 54.88 | 259,458 | +0.24(+0.43%) |
May 10, 2019 | 54.01 | 54.90 | 53.88 | 54.64 | 263,086 | +0.59(+1.09%) |
May 09, 2019 | 53.77 | 54.18 | 52.78 | 54.05 | 273,011 | +0.38(+0.72%) |
May 08, 2019 | 53.28 | 54.09 | 53.24 | 53.67 | 298,692 | +0.46(+0.86%) |
May 07, 2019 | 54.33 | 54.42 | 52.87 | 53.21 | 299,238 | -1.21(-2.23%) |
May 06, 2019 | 54.07 | 54.57 | 54.04 | 54.42 | 379,128 | +0.12(+0.23%) |
May 03, 2019 | 54.01 | 54.45 | 53.80 | 54.30 | 424,751 | +0.29(+0.53%) |
May 02, 2019 | 53.49 | 54.38 | 53.44 | 54.01 | 854,164 | +0.56(+1.04%) |
May 01, 2019 | 53.77 | 54.06 | 53.41 | 53.46 | 1,089,607 | -0.12(-0.23%) |
Apr 30, 2019 | 53.89 | 53.94 | 53.01 | 53.58 | 2,555,962 | -1.39(-2.53%) |
Apr 29, 2019 | 55.30 | 55.53 | 54.92 | 54.97 | 317,562 | -0.28(-0.50%) |
Apr 26, 2019 | 54.85 | 55.62 | 54.85 | 55.25 | 198,934 | +0.54(+0.99%) |
Apr 25, 2019 | 54.22 | 54.84 | 53.78 | 54.71 | 238,688 | +0.34(+0.62%) |
Apr 24, 2019 | 53.72 | 54.85 | 53.72 | 54.37 | 330,258 | +0.78(+1.45%) |
Apr 23, 2019 | 52.74 | 54.00 | 52.31 | 53.59 | 456,112 | +0.85(+1.61%) |
Apr 22, 2019 | 53.29 | 53.29 | 51.88 | 52.74 | 320,914 | -0.70(-1.32%) |
Apr 18, 2019 | 52.31 | 53.48 | 52.14 | 53.45 | 284,959 | +1.16(+2.22%) |
Apr 17, 2019 | 53.77 | 53.85 | 52.23 | 52.29 | 559,514 | -1.59(-2.95%) |
Apr 16, 2019 | 56.02 | 56.02 | 53.83 | 53.87 | 514,798 | -2.05(-3.67%) |
Apr 15, 2019 | 56.34 | 56.39 | 55.84 | 55.93 | 372,781 | -0.34(-0.60%) |
Apr 12, 2019 | 56.06 | 56.36 | 55.66 | 56.26 | 212,009 | -0.02(-0.04%) |
Apr 11, 2019 | 56.34 | 56.56 | 56.18 | 56.29 | 274,909 | -0.09(-0.16%) |
Apr 10, 2019 | 55.59 | 56.51 | 55.59 | 56.38 | 298,119 | +0.98(+1.77%) |
Apr 09, 2019 | 55.65 | 55.84 | 55.35 | 55.39 | 174,011 | -0.20(-0.35%) |
Apr 08, 2019 | 56.04 | 56.04 | 55.40 | 55.59 | 220,848 | -0.34(-0.60%) |
Apr 05, 2019 | 55.36 | 56.00 | 55.23 | 55.93 | 261,009 | +0.56(+1.01%) |
Apr 04, 2019 | 55.24 | 55.54 | 54.84 | 55.37 | 192,055 | +0.16(+0.28%) |
Apr 03, 2019 | 55.50 | 55.57 | 55.05 | 55.21 | 301,142 | -0.34(-0.62%) |
Apr 02, 2019 | 55.94 | 55.94 | 54.76 | 55.56 | 382,856 | -0.33(-0.59%) |
Apr 01, 2019 | 56.59 | 56.59 | 55.39 | 55.89 | 333,154 | -0.86(-1.51%) |
Mar 29, 2019 | 57.41 | 57.47 | 56.65 | 56.75 | 291,802 | -0.66(-1.15%) |
Mar 28, 2019 | 56.93 | 57.49 | 56.71 | 57.41 | 418,921 | +0.60(+1.06%) |
Mar 27, 2019 | 56.76 | 56.94 | 56.07 | 56.81 | 238,344 | +0.12(+0.21%) |
Mar 26, 2019 | 55.97 | 56.71 | 55.94 | 56.68 | 305,976 | +0.86(+1.54%) |
Mar 25, 2019 | 55.27 | 56.07 | 54.78 | 55.82 | 304,940 | +0.67(+1.22%) |
Mar 22, 2019 | 54.96 | 55.64 | 54.96 | 55.15 | 415,953 | +0.18(+0.32%) |
Mar 21, 2019 | 53.71 | 55.26 | 53.71 | 54.97 | 491,405 | +1.17(+2.17%) |
Mar 20, 2019 | 53.33 | 54.11 | 53.02 | 53.80 | 323,168 | +0.52(+0.98%) |
Mar 19, 2019 | 53.36 | 53.45 | 52.89 | 53.28 | 445,280 | -0.15(-0.29%) |
Mar 18, 2019 | 53.63 | 53.92 | 53.19 | 53.44 | 474,862 | -0.03(-0.06%) |
Mar 15, 2019 | 54.02 | 54.03 | 53.40 | 53.47 | 703,807 | -0.45(-0.84%) |
Mar 14, 2019 | 54.02 | 54.26 | 53.58 | 53.92 | 955,666 | +0.06(+0.11%) |
Mar 13, 2019 | 54.45 | 54.87 | 53.82 | 53.87 | 773,705 | -0.52(-0.96%) |
Mar 12, 2019 | 54.24 | 54.60 | 54.19 | 54.39 | 442,290 | +0.24(+0.43%) |
Mar 11, 2019 | 54.03 | 54.23 | 53.75 | 54.15 | 321,937 | +0.37(+0.68%) |
Mar 08, 2019 | 53.44 | 53.96 | 53.21 | 53.79 | 308,793 | +0.41(+0.76%) |
Mar 07, 2019 | 53.53 | 54.10 | 53.28 | 53.38 | 396,971 | -0.07(-0.14%) |
Mar 06, 2019 | 53.97 | 54.15 | 53.42 | 53.45 | 282,791 | -0.41(-0.77%) |
Mar 05, 2019 | 53.49 | 54.09 | 53.33 | 53.87 | 296,737 | +0.32(+0.59%) |
Mar 04, 2019 | 53.53 | 53.58 | 52.66 | 53.55 | 611,904 | +0.40(+0.75%) |