Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.35 | 55.96 | 54.47 | 55.78 | 119,385 | -0.04(-0.07%) |
May 30, 2019 | 56.10 | 56.53 | 55.55 | 55.82 | 48,446 | -0.14(-0.25%) |
May 29, 2019 | 55.70 | 56.15 | 55.57 | 55.96 | 72,291 | +0.04(+0.07%) |
May 28, 2019 | 57.00 | 57.29 | 55.89 | 55.92 | 64,043 | -1.01(-1.78%) |
May 24, 2019 | 57.20 | 57.67 | 56.58 | 56.94 | 36,861 | +0.06(+0.10%) |
May 23, 2019 | 55.68 | 57.03 | 55.55 | 56.88 | 87,062 | +0.79(+1.41%) |
May 22, 2019 | 56.05 | 56.26 | 55.67 | 56.09 | 71,864 | -0.15(-0.27%) |
May 21, 2019 | 56.10 | 56.60 | 55.92 | 56.24 | 184,452 | +0.10(+0.18%) |
May 20, 2019 | 56.30 | 56.68 | 55.97 | 56.14 | 56,176 | -0.42(-0.75%) |
May 17, 2019 | 56.83 | 56.99 | 56.18 | 56.56 | 91,621 | -0.67(-1.16%) |
May 16, 2019 | 57.20 | 57.95 | 56.80 | 57.23 | 121,826 | +0.14(+0.25%) |
May 15, 2019 | 57.31 | 57.80 | 56.88 | 57.09 | 55,216 | -0.68(-1.17%) |
May 14, 2019 | 57.55 | 58.30 | 57.32 | 57.76 | 80,492 | +0.09(+0.16%) |
May 13, 2019 | 58.36 | 58.61 | 57.47 | 57.67 | 57,968 | -1.55(-2.62%) |
May 10, 2019 | 59.33 | 60.04 | 58.98 | 59.22 | 93,219 | +0.00(+0.00%) |
May 09, 2019 | 55.49 | 59.28 | 55.03 | 59.22 | 172,886 | +5.32(+9.87%) |
May 08, 2019 | 54.51 | 54.76 | 53.76 | 53.90 | 72,962 | -0.49(-0.90%) |
May 07, 2019 | 54.12 | 54.86 | 54.12 | 54.39 | 64,797 | -0.26(-0.48%) |
May 06, 2019 | 54.04 | 54.95 | 54.04 | 54.65 | 40,324 | +0.00(+0.00%) |
May 03, 2019 | 54.07 | 54.73 | 53.86 | 54.65 | 50,285 | +0.81(+1.50%) |
May 02, 2019 | 54.17 | 54.31 | 53.56 | 53.84 | 71,906 | -0.20(-0.36%) |
May 01, 2019 | 54.58 | 54.81 | 54.04 | 54.04 | 80,660 | -0.45(-0.83%) |
Apr 30, 2019 | 54.84 | 54.92 | 54.13 | 54.49 | 57,072 | -0.37(-0.67%) |
Apr 29, 2019 | 54.91 | 55.11 | 54.84 | 54.85 | 33,652 | -0.08(-0.15%) |
Apr 26, 2019 | 54.47 | 55.11 | 54.47 | 54.94 | 37,394 | +0.42(+0.77%) |
Apr 25, 2019 | 54.84 | 54.96 | 54.26 | 54.52 | 46,983 | -0.44(-0.80%) |
Apr 24, 2019 | 54.76 | 55.37 | 54.76 | 54.96 | 83,092 | +0.40(+0.74%) |
Apr 23, 2019 | 54.20 | 54.84 | 53.78 | 54.55 | 48,725 | +0.38(+0.69%) |
Apr 22, 2019 | 54.44 | 54.64 | 53.91 | 54.18 | 45,153 | -0.48(-0.88%) |
Apr 18, 2019 | 54.57 | 54.92 | 54.36 | 54.66 | 43,466 | -0.02(-0.03%) |
Apr 17, 2019 | 54.38 | 54.89 | 54.33 | 54.68 | 46,769 | +0.28(+0.52%) |
Apr 16, 2019 | 54.50 | 54.59 | 54.15 | 54.39 | 48,181 | +0.10(+0.19%) |
Apr 15, 2019 | 54.58 | 54.62 | 53.99 | 54.29 | 62,743 | -0.38(-0.70%) |
Apr 12, 2019 | 54.55 | 54.87 | 54.28 | 54.68 | 40,057 | +0.46(+0.85%) |
Apr 11, 2019 | 53.80 | 54.44 | 53.74 | 54.22 | 63,298 | +0.47(+0.87%) |
Apr 10, 2019 | 53.29 | 53.82 | 53.16 | 53.75 | 46,136 | +0.60(+1.13%) |
Apr 09, 2019 | 53.42 | 53.52 | 53.14 | 53.15 | 48,886 | -0.38(-0.70%) |
Apr 08, 2019 | 53.15 | 53.57 | 52.83 | 53.52 | 48,722 | +0.36(+0.67%) |
Apr 05, 2019 | 52.86 | 53.24 | 52.86 | 53.16 | 83,418 | +0.49(+0.93%) |
Apr 04, 2019 | 52.43 | 52.77 | 52.12 | 52.68 | 57,825 | +0.34(+0.65%) |
Apr 03, 2019 | 52.46 | 52.69 | 52.28 | 52.34 | 44,617 | +0.19(+0.36%) |
Apr 02, 2019 | 52.36 | 52.40 | 51.78 | 52.15 | 62,222 | -0.26(-0.50%) |
Apr 01, 2019 | 52.06 | 53.00 | 51.92 | 52.41 | 83,437 | +0.72(+1.40%) |
Mar 29, 2019 | 51.94 | 52.20 | 51.63 | 51.69 | 106,216 | +0.06(+0.11%) |
Mar 28, 2019 | 51.15 | 51.66 | 50.97 | 51.63 | 76,030 | +0.46(+0.90%) |
Mar 27, 2019 | 51.31 | 51.48 | 50.96 | 51.17 | 69,261 | -0.08(-0.16%) |
Mar 26, 2019 | 51.14 | 51.39 | 50.82 | 51.26 | 82,091 | +0.51(+1.00%) |
Mar 25, 2019 | 50.67 | 51.23 | 50.15 | 50.75 | 75,966 | +0.08(+0.17%) |
Mar 22, 2019 | 51.43 | 51.43 | 50.59 | 50.67 | 90,556 | -1.06(-2.05%) |
Mar 21, 2019 | 51.36 | 52.06 | 51.17 | 51.73 | 71,026 | +0.10(+0.20%) |
Mar 20, 2019 | 52.16 | 52.31 | 51.37 | 51.63 | 76,591 | -0.57(-1.10%) |
Mar 19, 2019 | 52.56 | 52.56 | 52.03 | 52.20 | 98,238 | -0.34(-0.64%) |
Mar 18, 2019 | 52.64 | 53.02 | 52.27 | 52.54 | 94,930 | +0.03(+0.05%) |
Mar 15, 2019 | 52.27 | 52.62 | 52.26 | 52.51 | 219,145 | +0.23(+0.45%) |
Mar 14, 2019 | 51.72 | 52.52 | 51.46 | 52.27 | 107,310 | +0.61(+1.18%) |
Mar 13, 2019 | 50.99 | 51.90 | 50.69 | 51.66 | 75,427 | +0.93(+1.83%) |
Mar 12, 2019 | 51.17 | 51.17 | 50.39 | 50.73 | 61,830 | -0.23(-0.44%) |
Mar 11, 2019 | 50.39 | 51.44 | 50.33 | 50.96 | 90,389 | +0.78(+1.55%) |
Mar 08, 2019 | 50.51 | 50.73 | 50.07 | 50.18 | 56,677 | -0.29(-0.58%) |
Mar 07, 2019 | 50.49 | 50.73 | 49.95 | 50.47 | 88,671 | -0.09(-0.19%) |
Mar 06, 2019 | 50.48 | 51.32 | 50.22 | 50.56 | 108,828 | -0.02(-0.04%) |
Mar 05, 2019 | 51.30 | 51.30 | 50.31 | 50.58 | 39,325 | -0.73(-1.43%) |
Mar 04, 2019 | 51.79 | 51.93 | 51.30 | 51.32 | 41,188 | -0.62(-1.19%) |