Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.31 | 57.51 | 57.13 | 57.26 | 1,242,565 | -0.80(-1.38%) |
May 30, 2019 | 57.79 | 58.16 | 57.75 | 58.06 | 1,395,264 | +0.48(+0.83%) |
May 29, 2019 | 57.10 | 57.64 | 56.91 | 57.58 | 2,343,331 | +0.06(+0.10%) |
May 28, 2019 | 58.08 | 58.47 | 57.52 | 57.52 | 838,399 | -0.79(-1.36%) |
May 24, 2019 | 58.31 | 58.50 | 58.14 | 58.31 | 994,765 | +0.72(+1.26%) |
May 23, 2019 | 57.48 | 57.78 | 57.39 | 57.59 | 1,044,569 | -0.15(-0.26%) |
May 22, 2019 | 57.51 | 57.90 | 57.43 | 57.74 | 955,351 | +0.54(+0.95%) |
May 21, 2019 | 57.50 | 57.59 | 57.07 | 57.20 | 1,220,980 | -0.02(-0.03%) |
May 20, 2019 | 57.19 | 57.59 | 57.18 | 57.22 | 860,472 | -0.31(-0.55%) |
May 17, 2019 | 57.51 | 57.71 | 57.42 | 57.53 | 1,199,725 | +0.22(+0.38%) |
May 16, 2019 | 57.09 | 57.68 | 56.94 | 57.31 | 1,020,653 | +0.50(+0.89%) |
May 15, 2019 | 56.44 | 57.01 | 56.40 | 56.81 | 761,277 | +0.46(+0.81%) |
May 14, 2019 | 56.39 | 56.69 | 56.33 | 56.35 | 769,510 | -0.54(-0.95%) |
May 13, 2019 | 56.71 | 56.96 | 56.65 | 56.90 | 997,837 | -0.25(-0.43%) |
May 10, 2019 | 56.80 | 57.22 | 56.62 | 57.14 | 992,560 | +0.34(+0.60%) |
May 09, 2019 | 56.92 | 57.10 | 56.55 | 56.80 | 1,205,838 | -0.22(-0.38%) |
May 08, 2019 | 57.20 | 57.29 | 56.93 | 57.02 | 1,103,829 | +0.45(+0.79%) |
May 07, 2019 | 56.98 | 57.08 | 56.39 | 56.57 | 751,747 | -0.67(-1.16%) |
May 06, 2019 | 56.90 | 57.29 | 56.88 | 57.24 | 1,009,042 | +0.01(+0.02%) |
May 03, 2019 | 57.22 | 57.36 | 57.01 | 57.23 | 899,741 | +0.58(+1.03%) |
May 02, 2019 | 56.82 | 56.87 | 56.61 | 56.65 | 1,206,437 | +0.18(+0.31%) |
May 01, 2019 | 57.18 | 57.19 | 56.37 | 56.47 | 1,777,185 | -0.71(-1.24%) |
Apr 30, 2019 | 56.69 | 57.26 | 56.55 | 57.18 | 1,412,583 | +1.13(+2.02%) |
Apr 29, 2019 | 56.02 | 56.26 | 55.96 | 56.05 | 1,966,653 | +0.05(+0.08%) |
Apr 26, 2019 | 55.64 | 56.07 | 55.51 | 56.00 | 1,310,598 | +0.60(+1.07%) |
Apr 25, 2019 | 55.40 | 55.61 | 55.29 | 55.40 | 835,655 | -0.04(-0.07%) |
Apr 24, 2019 | 55.50 | 55.74 | 55.35 | 55.44 | 1,000,420 | -0.18(-0.32%) |
Apr 23, 2019 | 55.11 | 55.70 | 55.08 | 55.62 | 1,837,040 | +0.10(+0.19%) |
Apr 22, 2019 | 55.57 | 55.93 | 55.40 | 55.52 | 953,993 | -0.10(-0.19%) |
Apr 18, 2019 | 56.00 | 56.07 | 55.42 | 55.62 | 2,017,908 | +1.13(+2.08%) |
Apr 17, 2019 | 53.97 | 54.60 | 53.97 | 54.49 | 3,190,540 | +0.09(+0.17%) |
Apr 16, 2019 | 54.24 | 54.41 | 54.21 | 54.39 | 910,487 | +0.04(+0.07%) |
Apr 15, 2019 | 54.22 | 54.37 | 54.08 | 54.36 | 1,034,866 | +0.01(+0.02%) |
Apr 12, 2019 | 54.11 | 54.45 | 54.02 | 54.35 | 820,327 | -0.31(-0.57%) |
Apr 11, 2019 | 54.91 | 54.91 | 54.54 | 54.66 | 909,640 | -0.08(-0.14%) |
Apr 10, 2019 | 54.73 | 54.90 | 54.54 | 54.73 | 1,042,592 | -0.04(-0.07%) |
Apr 09, 2019 | 54.72 | 55.00 | 54.61 | 54.77 | 965,669 | -0.22(-0.40%) |
Apr 08, 2019 | 54.99 | 55.04 | 54.78 | 54.99 | 861,171 | +0.24(+0.43%) |
Apr 05, 2019 | 54.78 | 54.92 | 54.63 | 54.75 | 853,132 | -0.26(-0.46%) |
Apr 04, 2019 | 55.05 | 55.06 | 54.87 | 55.01 | 1,317,678 | +0.04(+0.07%) |
Apr 03, 2019 | 54.77 | 55.13 | 54.67 | 54.97 | 1,045,601 | +0.22(+0.40%) |
Apr 02, 2019 | 54.81 | 54.93 | 54.57 | 54.75 | 898,685 | -0.02(-0.03%) |
Apr 01, 2019 | 54.72 | 54.92 | 54.50 | 54.77 | 1,925,249 | -0.31(-0.57%) |
Mar 29, 2019 | 54.98 | 55.15 | 54.79 | 55.08 | 826,994 | +0.01(+0.02%) |
Mar 28, 2019 | 55.07 | 55.27 | 54.98 | 55.07 | 995,480 | -0.01(-0.02%) |
Mar 27, 2019 | 54.80 | 55.16 | 54.68 | 55.08 | 1,416,526 | -0.16(-0.29%) |
Mar 26, 2019 | 55.30 | 55.44 | 55.14 | 55.24 | 1,849,161 | +0.61(+1.12%) |
Mar 25, 2019 | 54.33 | 54.64 | 54.26 | 54.63 | 1,185,208 | +0.33(+0.61%) |
Mar 22, 2019 | 54.39 | 54.85 | 54.30 | 54.30 | 2,010,289 | -0.80(-1.46%) |
Mar 21, 2019 | 54.85 | 55.15 | 54.74 | 55.10 | 1,422,847 | +0.68(+1.25%) |
Mar 20, 2019 | 54.22 | 54.65 | 54.10 | 54.42 | 1,545,298 | +0.35(+0.65%) |
Mar 19, 2019 | 53.99 | 54.22 | 53.99 | 54.07 | 1,596,705 | -0.13(-0.24%) |
Mar 18, 2019 | 54.13 | 54.22 | 53.99 | 54.20 | 1,062,145 | +0.00(+0.00%) |
Mar 15, 2019 | 54.03 | 54.24 | 53.60 | 54.20 | 1,687,639 | +1.10(+2.06%) |
Mar 14, 2019 | 52.87 | 53.24 | 52.77 | 53.11 | 1,363,520 | +0.78(+1.50%) |
Mar 13, 2019 | 52.31 | 52.38 | 52.07 | 52.32 | 877,065 | +0.44(+0.86%) |
Mar 12, 2019 | 51.52 | 51.98 | 51.51 | 51.88 | 1,119,533 | +0.23(+0.44%) |
Mar 11, 2019 | 51.33 | 51.69 | 51.08 | 51.65 | 1,417,599 | -0.34(-0.65%) |
Mar 08, 2019 | 51.95 | 52.02 | 51.74 | 51.99 | 1,165,305 | +0.58(+1.12%) |
Mar 07, 2019 | 51.58 | 51.67 | 51.28 | 51.42 | 1,275,696 | +0.38(+0.74%) |
Mar 06, 2019 | 51.20 | 51.20 | 50.76 | 51.04 | 1,014,101 | -0.09(-0.17%) |
Mar 05, 2019 | 50.73 | 51.20 | 50.72 | 51.12 | 1,760,679 | +0.43(+0.86%) |
Mar 04, 2019 | 50.67 | 50.69 | 50.38 | 50.69 | 1,976,770 | +0.24(+0.47%) |