Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.30 | 55.65 | 55.07 | 55.55 | 43,654 | -0.12(-0.21%) |
May 30, 2019 | 55.36 | 55.76 | 55.36 | 55.67 | 8,385 | +0.23(+0.41%) |
May 29, 2019 | 55.09 | 55.53 | 55.09 | 55.44 | 59,472 | -0.21(-0.38%) |
May 28, 2019 | 56.20 | 56.20 | 55.65 | 55.65 | 13,909 | -0.42(-0.75%) |
May 24, 2019 | 56.13 | 56.33 | 55.86 | 56.08 | 8,076 | +0.27(+0.48%) |
May 23, 2019 | 55.65 | 55.95 | 55.47 | 55.81 | 20,996 | -0.44(-0.78%) |
May 22, 2019 | 56.30 | 56.38 | 56.18 | 56.25 | 18,831 | -0.13(-0.23%) |
May 21, 2019 | 56.31 | 56.47 | 56.28 | 56.38 | 57,986 | +0.38(+0.69%) |
May 20, 2019 | 56.04 | 56.37 | 55.93 | 55.99 | 33,194 | -0.39(-0.70%) |
May 17, 2019 | 56.71 | 56.97 | 56.39 | 56.39 | 14,624 | -0.91(-1.58%) |
May 16, 2019 | 57.26 | 57.64 | 57.26 | 57.29 | 31,020 | +0.38(+0.68%) |
May 15, 2019 | 56.50 | 57.07 | 56.40 | 56.91 | 44,867 | +0.07(+0.13%) |
May 14, 2019 | 56.72 | 57.14 | 56.70 | 56.84 | 22,782 | +0.38(+0.68%) |
May 13, 2019 | 56.97 | 57.03 | 56.29 | 56.45 | 105,747 | -1.59(-2.73%) |
May 10, 2019 | 57.27 | 58.14 | 56.86 | 58.04 | 54,895 | +0.65(+1.13%) |
May 09, 2019 | 57.08 | 57.45 | 56.76 | 57.39 | 10,448 | -0.21(-0.37%) |
May 08, 2019 | 57.54 | 57.85 | 57.46 | 57.60 | 22,280 | -0.04(-0.06%) |
May 07, 2019 | 58.28 | 58.28 | 57.29 | 57.63 | 239,452 | -1.01(-1.72%) |
May 06, 2019 | 57.93 | 58.75 | 57.93 | 58.64 | 15,393 | -0.65(-1.10%) |
May 03, 2019 | 58.81 | 59.33 | 58.81 | 59.29 | 11,241 | +0.65(+1.11%) |
May 02, 2019 | 58.49 | 58.81 | 58.23 | 58.64 | 147,384 | +0.14(+0.23%) |
May 01, 2019 | 59.08 | 59.23 | 58.50 | 58.50 | 50,700 | -0.49(-0.82%) |
Apr 30, 2019 | 58.72 | 59.03 | 58.63 | 58.99 | 166,180 | +0.23(+0.39%) |
Apr 29, 2019 | 58.61 | 58.84 | 58.56 | 58.76 | 29,256 | +0.21(+0.36%) |
Apr 26, 2019 | 58.04 | 58.55 | 58.02 | 58.55 | 42,017 | +0.52(+0.90%) |
Apr 25, 2019 | 58.13 | 58.21 | 57.91 | 58.03 | 35,686 | -0.27(-0.47%) |
Apr 24, 2019 | 58.64 | 58.64 | 58.28 | 58.30 | 193,214 | -0.48(-0.81%) |
Apr 23, 2019 | 58.45 | 58.85 | 58.45 | 58.78 | 15,413 | +0.18(+0.31%) |
Apr 22, 2019 | 58.52 | 58.79 | 58.52 | 58.60 | 10,527 | -0.01(-0.02%) |
Apr 18, 2019 | 58.30 | 58.72 | 58.30 | 58.61 | 39,180 | +0.20(+0.35%) |
Apr 17, 2019 | 58.57 | 58.59 | 58.28 | 58.40 | 8,025 | +0.03(+0.05%) |
Apr 16, 2019 | 58.50 | 58.53 | 58.34 | 58.38 | 18,953 | +0.02(+0.03%) |
Apr 15, 2019 | 58.19 | 58.36 | 58.19 | 58.36 | 9,044 | +0.27(+0.46%) |
Apr 12, 2019 | 58.02 | 58.09 | 57.90 | 58.09 | 13,205 | +0.38(+0.65%) |
Apr 11, 2019 | 57.86 | 57.91 | 57.67 | 57.72 | 9,754 | -0.16(-0.27%) |
Apr 10, 2019 | 57.84 | 57.96 | 57.68 | 57.87 | 17,301 | +0.06(+0.11%) |
Apr 09, 2019 | 58.36 | 58.36 | 57.78 | 57.81 | 23,461 | -0.61(-1.05%) |
Apr 08, 2019 | 58.39 | 58.44 | 58.19 | 58.42 | 30,423 | +0.07(+0.13%) |
Apr 05, 2019 | 58.26 | 58.43 | 58.22 | 58.35 | 16,043 | +0.16(+0.28%) |
Apr 04, 2019 | 57.78 | 58.20 | 57.78 | 58.18 | 24,878 | +0.32(+0.55%) |
Apr 03, 2019 | 57.89 | 58.15 | 57.80 | 57.86 | 10,345 | +0.28(+0.49%) |
Apr 02, 2019 | 57.67 | 57.67 | 57.49 | 57.58 | 20,575 | -0.09(-0.16%) |
Apr 01, 2019 | 57.64 | 57.73 | 57.46 | 57.67 | 23,418 | +0.54(+0.95%) |
Mar 29, 2019 | 57.07 | 57.26 | 56.89 | 57.13 | 47,147 | +0.24(+0.42%) |
Mar 28, 2019 | 56.51 | 56.89 | 56.51 | 56.89 | 49,316 | +0.56(+0.99%) |
Mar 27, 2019 | 56.41 | 56.55 | 56.12 | 56.33 | 13,057 | -0.18(-0.32%) |
Mar 26, 2019 | 56.55 | 56.63 | 56.21 | 56.52 | 8,478 | +0.18(+0.33%) |
Mar 25, 2019 | 56.09 | 56.62 | 56.08 | 56.33 | 20,714 | +0.10(+0.18%) |
Mar 22, 2019 | 57.19 | 57.19 | 56.23 | 56.23 | 64,281 | -1.38(-2.40%) |
Mar 21, 2019 | 56.99 | 57.72 | 56.99 | 57.62 | 31,524 | +0.46(+0.80%) |
Mar 20, 2019 | 57.19 | 57.62 | 56.81 | 57.16 | 46,993 | -0.25(-0.43%) |
Mar 19, 2019 | 57.36 | 57.73 | 57.29 | 57.40 | 25,691 | +0.13(+0.22%) |
Mar 18, 2019 | 57.25 | 57.40 | 57.08 | 57.28 | 34,406 | +0.14(+0.24%) |
Mar 15, 2019 | 56.92 | 57.27 | 56.92 | 57.14 | 20,845 | +0.38(+0.68%) |
Mar 14, 2019 | 56.99 | 56.99 | 56.66 | 56.75 | 23,468 | -0.21(-0.37%) |
Mar 13, 2019 | 56.65 | 57.13 | 56.65 | 56.97 | 14,752 | +0.54(+0.96%) |
Mar 12, 2019 | 56.31 | 56.56 | 56.31 | 56.42 | 16,393 | +0.08(+0.15%) |
Mar 11, 2019 | 55.71 | 56.39 | 55.71 | 56.34 | 27,202 | +0.77(+1.39%) |
Mar 08, 2019 | 55.33 | 55.58 | 55.31 | 55.57 | 17,243 | -0.17(-0.31%) |
Mar 07, 2019 | 56.31 | 56.31 | 55.65 | 55.75 | 19,417 | -0.77(-1.36%) |
Mar 06, 2019 | 56.97 | 56.97 | 56.43 | 56.52 | 15,510 | -0.41(-0.72%) |
Mar 05, 2019 | 57.03 | 57.09 | 56.90 | 56.93 | 55,962 | -0.17(-0.30%) |
Mar 04, 2019 | 57.34 | 57.42 | 56.64 | 57.10 | 27,449 | +0.20(+0.35%) |