Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.58 | 54.54 | 52.75 | 54.27 | 0 | +0.69(+1.29%) |
May 30, 2019 | 53.26 | 53.87 | 53.03 | 53.58 | 0 | +0.32(+0.60%) |
May 29, 2019 | 52.55 | 53.37 | 52.52 | 53.26 | 0 | +0.71(+1.35%) |
May 28, 2019 | 51.85 | 52.62 | 51.79 | 52.55 | 0 | +0.71(+1.37%) |
May 24, 2019 | 51.84 | 51.84 | 51.84 | 51.84 | 0 | +0.37(+0.72%) |
May 23, 2019 | 51.11 | 51.65 | 50.80 | 51.47 | 0 | +0.36(+0.70%) |
May 22, 2019 | 51.80 | 51.99 | 51.04 | 51.11 | 0 | -0.69(-1.33%) |
May 21, 2019 | 50.83 | 51.91 | 50.33 | 51.80 | 0 | +0.97(+1.91%) |
May 20, 2019 | 50.21 | 50.83 | 50.21 | 50.83 | 0 | +0.63(+1.25%) |
May 17, 2019 | 51.19 | 51.19 | 49.98 | 50.20 | 0 | -0.99(-1.93%) |
May 16, 2019 | 51.01 | 51.34 | 50.80 | 51.19 | 0 | +0.19(+0.37%) |
May 15, 2019 | 51.03 | 51.35 | 50.70 | 51.00 | 0 | -0.03(-0.06%) |
May 14, 2019 | 50.46 | 51.35 | 50.24 | 51.03 | 0 | +0.58(+1.15%) |
May 13, 2019 | 50.92 | 50.94 | 50.29 | 50.45 | 0 | -0.46(-0.90%) |
May 10, 2019 | 51.32 | 51.93 | 50.91 | 50.91 | 0 | -0.40(-0.78%) |
May 09, 2019 | 50.85 | 51.46 | 50.76 | 51.31 | 0 | +0.47(+0.92%) |
May 08, 2019 | 51.31 | 51.53 | 50.82 | 50.84 | 0 | -0.47(-0.92%) |
May 07, 2019 | 51.76 | 52.14 | 51.21 | 51.31 | 0 | -0.44(-0.85%) |
May 06, 2019 | 52.43 | 52.43 | 51.65 | 51.75 | 0 | -0.67(-1.28%) |
May 03, 2019 | 52.89 | 53.18 | 52.39 | 52.42 | 0 | -0.47(-0.89%) |
May 02, 2019 | 52.72 | 53.24 | 52.60 | 52.89 | 0 | +0.17(+0.32%) |
May 01, 2019 | 53.45 | 53.53 | 52.41 | 52.72 | 0 | -0.73(-1.37%) |
Apr 30, 2019 | 53.45 | 54.58 | 53.35 | 53.45 | 0 | +0.01(+0.02%) |
Apr 29, 2019 | 54.13 | 54.14 | 53.31 | 53.44 | 0 | -0.68(-1.26%) |
Apr 26, 2019 | 53.95 | 54.19 | 53.53 | 54.12 | 0 | +0.18(+0.33%) |
Apr 25, 2019 | 53.83 | 54.22 | 53.61 | 53.94 | 0 | +0.12(+0.22%) |
Apr 24, 2019 | 54.23 | 54.29 | 53.59 | 53.82 | 0 | -0.41(-0.76%) |
Apr 23, 2019 | 54.19 | 54.33 | 53.87 | 54.23 | 0 | +0.04(+0.07%) |
Apr 22, 2019 | 54.61 | 55.22 | 53.97 | 54.19 | 0 | -0.41(-0.75%) |
Apr 18, 2019 | 54.60 | 54.60 | 54.60 | 54.60 | 0 | +1.09(+2.04%) |
Apr 17, 2019 | 54.06 | 54.34 | 53.41 | 53.51 | 0 | -0.54(-1.00%) |
Apr 16, 2019 | 54.40 | 54.52 | 53.66 | 54.05 | 0 | -0.35(-0.64%) |
Apr 15, 2019 | 54.70 | 54.82 | 54.22 | 54.40 | 0 | -0.29(-0.53%) |
Apr 12, 2019 | 54.25 | 54.73 | 54.21 | 54.69 | 0 | +0.45(+0.83%) |
Apr 11, 2019 | 55.45 | 55.47 | 54.23 | 54.24 | 0 | -1.20(-2.16%) |
Apr 10, 2019 | 55.26 | 55.46 | 55.06 | 55.44 | 0 | +0.19(+0.34%) |
Apr 09, 2019 | 54.84 | 55.38 | 54.76 | 55.25 | 0 | +0.41(+0.75%) |
Apr 08, 2019 | 55.06 | 55.14 | 54.45 | 54.84 | 0 | -0.21(-0.38%) |
Apr 05, 2019 | 55.20 | 55.33 | 55.00 | 55.05 | 0 | -0.15(-0.27%) |
Apr 04, 2019 | 54.56 | 55.52 | 54.44 | 55.20 | 0 | +0.65(+1.19%) |
Apr 03, 2019 | 54.29 | 54.72 | 54.26 | 54.55 | 0 | +0.26(+0.48%) |
Apr 02, 2019 | 54.29 | 54.40 | 54.01 | 54.29 | 0 | +0.01(+0.02%) |
Apr 01, 2019 | 54.31 | 54.43 | 53.84 | 54.28 | 0 | -0.02(-0.04%) |
Mar 29, 2019 | 53.91 | 54.51 | 53.89 | 54.30 | 0 | +0.39(+0.72%) |
Mar 28, 2019 | 54.07 | 54.23 | 53.71 | 53.91 | 0 | -0.16(-0.30%) |
Mar 27, 2019 | 54.42 | 54.78 | 53.90 | 54.07 | 0 | -0.34(-0.62%) |
Mar 26, 2019 | 53.96 | 54.44 | 53.81 | 54.41 | 0 | +0.46(+0.85%) |
Mar 25, 2019 | 53.69 | 54.16 | 53.20 | 53.95 | 0 | +0.28(+0.52%) |
Mar 22, 2019 | 53.69 | 54.06 | 53.46 | 53.67 | 0 | -0.02(-0.04%) |
Mar 21, 2019 | 53.89 | 53.94 | 53.40 | 53.69 | 0 | -0.20(-0.37%) |
Mar 20, 2019 | 54.50 | 54.50 | 53.77 | 53.89 | 0 | -0.38(-0.70%) |
Mar 19, 2019 | 54.55 | 54.85 | 54.26 | 54.27 | 0 | -0.28(-0.51%) |
Mar 18, 2019 | 54.22 | 54.84 | 54.21 | 54.55 | 0 | +0.34(+0.63%) |
Mar 15, 2019 | 53.82 | 54.39 | 53.48 | 54.21 | 0 | +0.39(+0.72%) |
Mar 14, 2019 | 54.01 | 54.55 | 53.54 | 53.82 | 0 | -0.19(-0.35%) |
Mar 13, 2019 | 53.58 | 54.07 | 53.38 | 54.01 | 0 | +0.43(+0.80%) |
Mar 12, 2019 | 53.44 | 53.81 | 53.22 | 53.58 | 0 | +0.14(+0.26%) |
Mar 11, 2019 | 53.50 | 53.88 | 53.31 | 53.44 | 0 | -0.05(-0.09%) |
Mar 08, 2019 | 53.04 | 53.59 | 53.01 | 53.49 | 0 | +0.45(+0.85%) |
Mar 07, 2019 | 53.74 | 53.86 | 52.99 | 53.04 | 0 | -0.70(-1.30%) |
Mar 06, 2019 | 54.09 | 54.18 | 53.61 | 53.74 | 0 | -0.35(-0.65%) |
Mar 05, 2019 | 53.38 | 54.28 | 53.37 | 54.09 | 0 | +0.71(+1.33%) |
Mar 04, 2019 | 54.58 | 54.88 | 53.35 | 53.38 | 0 | -1.19(-2.18%) |