Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.72 | 53.19 | 52.34 | 53.17 | 145,905 | -0.04(-0.07%) |
May 30, 2019 | 53.50 | 53.97 | 52.93 | 53.20 | 141,410 | -0.05(-0.09%) |
May 29, 2019 | 54.31 | 54.77 | 52.91 | 53.25 | 395,911 | -1.37(-2.50%) |
May 28, 2019 | 53.52 | 55.04 | 53.52 | 54.62 | 314,551 | +1.14(+2.13%) |
May 24, 2019 | 53.45 | 53.75 | 52.93 | 53.48 | 101,943 | +0.21(+0.39%) |
May 23, 2019 | 53.92 | 53.92 | 52.80 | 53.27 | 152,766 | -1.09(-2.01%) |
May 22, 2019 | 54.68 | 54.92 | 54.17 | 54.36 | 113,144 | -0.31(-0.57%) |
May 21, 2019 | 54.48 | 55.14 | 54.08 | 54.68 | 265,165 | +0.37(+0.68%) |
May 20, 2019 | 52.63 | 54.35 | 52.63 | 54.31 | 200,092 | +1.11(+2.09%) |
May 17, 2019 | 52.90 | 53.32 | 52.65 | 53.20 | 220,755 | +0.01(+0.02%) |
May 16, 2019 | 52.54 | 53.68 | 52.42 | 53.19 | 180,455 | +0.59(+1.12%) |
May 15, 2019 | 52.10 | 52.65 | 51.74 | 52.60 | 150,888 | +0.19(+0.36%) |
May 14, 2019 | 52.12 | 52.85 | 51.98 | 52.41 | 235,695 | +0.26(+0.49%) |
May 13, 2019 | 51.98 | 52.36 | 51.62 | 52.15 | 260,220 | -0.56(-1.06%) |
May 10, 2019 | 52.41 | 52.76 | 51.65 | 52.71 | 148,856 | -0.02(-0.04%) |
May 09, 2019 | 52.04 | 52.86 | 51.58 | 52.73 | 160,311 | +0.46(+0.87%) |
May 08, 2019 | 53.41 | 53.79 | 52.18 | 52.28 | 215,594 | -0.94(-1.76%) |
May 07, 2019 | 54.03 | 54.14 | 52.93 | 53.21 | 208,151 | -1.16(-2.13%) |
May 06, 2019 | 53.65 | 54.38 | 53.04 | 54.37 | 205,026 | +0.07(+0.12%) |
May 03, 2019 | 53.53 | 54.36 | 52.98 | 54.31 | 236,041 | +0.96(+1.80%) |
May 02, 2019 | 53.05 | 54.56 | 52.85 | 53.35 | 150,988 | +0.30(+0.57%) |
May 01, 2019 | 53.83 | 54.13 | 53.04 | 53.04 | 376,642 | -0.66(-1.24%) |
Apr 30, 2019 | 53.75 | 54.38 | 53.25 | 53.71 | 289,444 | +0.04(+0.07%) |
Apr 29, 2019 | 53.80 | 54.02 | 53.37 | 53.67 | 199,439 | -0.06(-0.11%) |
Apr 26, 2019 | 54.05 | 54.28 | 53.67 | 53.73 | 236,884 | -0.24(-0.44%) |
Apr 25, 2019 | 55.01 | 55.01 | 53.69 | 53.96 | 232,509 | -0.83(-1.52%) |
Apr 24, 2019 | 53.40 | 54.87 | 53.25 | 54.80 | 239,699 | +1.65(+3.11%) |
Apr 23, 2019 | 52.91 | 53.90 | 52.37 | 53.15 | 318,567 | +0.33(+0.63%) |
Apr 22, 2019 | 54.96 | 56.72 | 52.61 | 52.82 | 515,120 | -0.73(-1.36%) |
Apr 18, 2019 | 53.09 | 53.65 | 52.58 | 53.55 | 199,670 | +0.29(+0.55%) |
Apr 17, 2019 | 53.64 | 53.90 | 52.95 | 53.25 | 201,771 | -0.20(-0.37%) |
Apr 16, 2019 | 53.60 | 54.27 | 52.09 | 53.45 | 193,358 | +0.03(+0.05%) |
Apr 15, 2019 | 53.47 | 53.89 | 53.03 | 53.42 | 432,300 | -0.04(-0.07%) |
Apr 12, 2019 | 53.99 | 53.99 | 53.39 | 53.46 | 198,405 | -0.31(-0.58%) |
Apr 11, 2019 | 54.16 | 54.40 | 53.74 | 53.77 | 219,112 | -0.34(-0.63%) |
Apr 10, 2019 | 53.44 | 54.49 | 53.29 | 54.12 | 371,678 | +0.93(+1.75%) |
Apr 09, 2019 | 53.32 | 53.66 | 53.04 | 53.19 | 391,787 | -0.28(-0.53%) |
Apr 08, 2019 | 53.33 | 53.71 | 52.83 | 53.47 | 254,053 | -0.11(-0.21%) |
Apr 05, 2019 | 53.62 | 53.80 | 53.19 | 53.58 | 288,752 | +0.12(+0.23%) |
Apr 04, 2019 | 53.87 | 53.98 | 53.27 | 53.46 | 146,296 | -0.31(-0.58%) |
Apr 03, 2019 | 54.11 | 54.21 | 53.38 | 53.77 | 166,465 | -0.19(-0.35%) |
Apr 02, 2019 | 54.75 | 54.92 | 53.82 | 53.96 | 272,588 | -0.76(-1.39%) |
Apr 01, 2019 | 55.08 | 55.12 | 54.20 | 54.72 | 118,499 | -0.03(-0.05%) |
Mar 29, 2019 | 55.20 | 55.41 | 54.37 | 54.75 | 235,725 | -0.28(-0.50%) |
Mar 28, 2019 | 54.54 | 55.05 | 54.09 | 55.03 | 147,772 | +0.53(+0.97%) |
Mar 27, 2019 | 54.41 | 54.68 | 53.49 | 54.49 | 126,796 | +0.02(+0.03%) |
Mar 26, 2019 | 54.56 | 54.86 | 54.06 | 54.48 | 150,391 | +0.20(+0.37%) |
Mar 25, 2019 | 53.98 | 54.59 | 53.46 | 54.28 | 119,419 | +0.35(+0.65%) |
Mar 22, 2019 | 54.56 | 54.84 | 53.93 | 53.93 | 212,110 | -0.84(-1.54%) |
Mar 21, 2019 | 53.97 | 55.21 | 53.97 | 54.77 | 249,419 | +0.76(+1.41%) |
Mar 20, 2019 | 54.31 | 54.97 | 53.94 | 54.01 | 192,610 | -0.43(-0.78%) |
Mar 19, 2019 | 54.31 | 54.73 | 53.83 | 54.44 | 181,342 | +0.13(+0.24%) |
Mar 18, 2019 | 54.08 | 54.72 | 53.94 | 54.31 | 165,536 | +0.24(+0.44%) |
Mar 15, 2019 | 54.23 | 54.79 | 53.72 | 54.07 | 500,441 | -0.11(-0.21%) |
Mar 14, 2019 | 53.85 | 54.33 | 53.66 | 54.18 | 225,875 | +0.19(+0.35%) |
Mar 13, 2019 | 53.62 | 54.54 | 53.49 | 53.99 | 198,005 | +0.50(+0.94%) |
Mar 12, 2019 | 53.50 | 53.88 | 53.25 | 53.49 | 209,054 | -0.16(-0.30%) |
Mar 11, 2019 | 53.22 | 53.76 | 52.90 | 53.65 | 187,010 | +0.60(+1.13%) |
Mar 08, 2019 | 53.36 | 53.57 | 52.49 | 53.05 | 145,167 | -0.33(-0.62%) |
Mar 07, 2019 | 52.87 | 53.65 | 52.32 | 53.39 | 321,098 | +0.65(+1.24%) |
Mar 06, 2019 | 53.66 | 53.76 | 52.65 | 52.73 | 156,585 | -0.76(-1.41%) |
Mar 05, 2019 | 52.81 | 53.85 | 52.59 | 53.49 | 146,840 | +0.74(+1.40%) |
Mar 04, 2019 | 54.09 | 54.09 | 52.71 | 52.75 | 138,365 | -1.15(-2.14%) |