Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.65 | 53.66 | 53.25 | 53.26 | 16,336 | -0.69(-1.28%) |
May 30, 2019 | 54.16 | 54.17 | 53.75 | 53.95 | 7,979 | +0.10(+0.19%) |
May 29, 2019 | 54.25 | 54.25 | 52.80 | 53.85 | 21,703 | -0.41(-0.76%) |
May 28, 2019 | 54.80 | 54.95 | 54.26 | 54.26 | 7,712 | -0.41(-0.75%) |
May 27, 2019 | 54.53 | 54.82 | 54.53 | 54.67 | 5,719 | -0.08(-0.15%) |
May 24, 2019 | 54.89 | 54.89 | 54.65 | 54.75 | 7,929 | +0.18(+0.33%) |
May 23, 2019 | 55.01 | 55.01 | 54.34 | 54.57 | 18,058 | -0.76(-1.37%) |
May 22, 2019 | 55.39 | 55.49 | 55.24 | 55.33 | 8,202 | -0.19(-0.34%) |
May 21, 2019 | 55.41 | 55.56 | 55.37 | 55.52 | 5,540 | +0.10(+0.18%) |
May 17, 2019 | 55.42 | 55.42 | 55.42 | 0 | -0.31(-0.56%) | |
May 16, 2019 | 55.50 | 56.02 | 55.42 | 55.73 | 7,904 | +0.43(+0.78%) |
May 15, 2019 | 54.78 | 55.36 | 54.63 | 55.30 | 9,845 | +0.29(+0.53%) |
May 14, 2019 | 54.57 | 55.24 | 54.57 | 55.01 | 11,554 | +0.52(+0.95%) |
May 13, 2019 | 54.57 | 54.86 | 54.33 | 54.49 | 10,293 | -1.24(-2.23%) |
May 10, 2019 | 55.30 | 55.95 | 54.80 | 55.73 | 11,770 | +0.06(+0.11%) |
May 09, 2019 | 55.35 | 55.67 | 54.99 | 55.67 | 10,634 | -0.13(-0.23%) |
May 08, 2019 | 56.03 | 56.11 | 55.75 | 55.80 | 9,965 | -0.08(-0.14%) |
May 07, 2019 | 56.57 | 56.57 | 55.50 | 55.88 | 17,911 | -0.96(-1.69%) |
May 06, 2019 | 56.04 | 56.92 | 56.04 | 56.84 | 13,245 | -0.24(-0.42%) |
May 03, 2019 | 56.80 | 57.08 | 56.80 | 57.08 | 2,249 | +0.63(+1.12%) |
May 02, 2019 | 56.58 | 56.58 | 56.15 | 56.45 | 17,875 | -0.17(-0.30%) |
May 01, 2019 | 57.14 | 57.19 | 56.60 | 56.62 | 4,016 | -0.37(-0.65%) |
Apr 30, 2019 | 57.02 | 57.02 | 56.66 | 56.99 | 7,181 | -0.04(-0.07%) |
Apr 29, 2019 | 56.99 | 57.07 | 56.91 | 57.03 | 9,369 | +0.17(+0.30%) |
Apr 26, 2019 | 56.58 | 56.86 | 56.58 | 56.86 | 13,561 | +0.25(+0.44%) |
Apr 25, 2019 | 56.54 | 56.71 | 56.37 | 56.61 | 23,238 | -0.10(-0.18%) |
Apr 24, 2019 | 56.75 | 56.80 | 56.70 | 56.71 | 3,802 | -0.04(-0.07%) |
Apr 23, 2019 | 56.37 | 56.79 | 56.26 | 56.75 | 10,376 | +0.57(+1.01%) |
Apr 22, 2019 | 56.05 | 56.21 | 56.00 | 56.18 | 6,481 | +0.03(+0.05%) |
Apr 18, 2019 | 56.15 | 56.15 | 56.15 | 0 | +0.03(+0.05%) | |
Apr 17, 2019 | 56.37 | 56.49 | 56.08 | 56.12 | 15,308 | -0.17(-0.30%) |
Apr 16, 2019 | 56.42 | 56.45 | 56.26 | 56.29 | 9,394 | +0.04(+0.07%) |
Apr 15, 2019 | 56.26 | 56.35 | 56.14 | 56.25 | 9,509 | -0.04(-0.07%) |
Apr 12, 2019 | 56.18 | 56.32 | 56.14 | 56.29 | 8,486 | +0.30(+0.54%) |
Apr 11, 2019 | 56.00 | 56.00 | 55.89 | 55.99 | 6,563 | +0.07(+0.13%) |
Apr 10, 2019 | 55.90 | 55.96 | 55.80 | 55.92 | 4,461 | +0.29(+0.52%) |
Apr 09, 2019 | 55.69 | 55.83 | 55.62 | 55.63 | 5,051 | -0.41(-0.73%) |
Apr 08, 2019 | 55.86 | 56.04 | 55.81 | 56.04 | 22,367 | +0.07(+0.13%) |
Apr 05, 2019 | 55.92 | 56.01 | 55.90 | 55.97 | 6,122 | +0.22(+0.39%) |
Apr 04, 2019 | 55.63 | 55.75 | 55.58 | 55.75 | 12,876 | +0.13(+0.23%) |
Apr 03, 2019 | 55.83 | 55.84 | 55.48 | 55.62 | 9,713 | +0.11(+0.20%) |
Apr 02, 2019 | 55.51 | 55.51 | 55.30 | 55.51 | 8,130 | +0.01(+0.02%) |
Apr 01, 2019 | 55.07 | 55.50 | 55.07 | 55.50 | 11,690 | +0.68(+1.24%) |
Mar 29, 2019 | 54.73 | 54.83 | 54.68 | 54.82 | 10,955 | +0.29(+0.53%) |
Mar 28, 2019 | 54.04 | 54.56 | 54.04 | 54.53 | 8,720 | +0.25(+0.46%) |
Mar 27, 2019 | 54.55 | 54.63 | 53.90 | 54.28 | 32,767 | -0.15(-0.28%) |
Mar 26, 2019 | 54.31 | 54.72 | 54.24 | 54.43 | 4,562 | +0.33(+0.61%) |
Mar 25, 2019 | 53.94 | 54.17 | 53.94 | 54.10 | 8,947 | -0.36(-0.66%) |
Mar 22, 2019 | 55.49 | 55.49 | 54.46 | 54.46 | 11,694 | -1.14(-2.05%) |
Mar 21, 2019 | 54.64 | 55.68 | 54.64 | 55.60 | 10,274 | +0.61(+1.11%) |
Mar 20, 2019 | 55.00 | 55.44 | 54.75 | 54.99 | 61,717 | -0.12(-0.22%) |
Mar 19, 2019 | 55.24 | 55.55 | 55.07 | 55.11 | 15,111 | -0.11(-0.20%) |
Mar 18, 2019 | 55.04 | 55.23 | 55.04 | 55.22 | 5,575 | +0.26(+0.47%) |
Mar 15, 2019 | 54.84 | 55.16 | 54.84 | 54.96 | 9,193 | +0.23(+0.42%) |
Mar 14, 2019 | 54.79 | 54.83 | 54.69 | 54.73 | 4,100 | -0.07(-0.13%) |
Mar 13, 2019 | 54.41 | 54.98 | 54.41 | 54.80 | 11,557 | +0.41(+0.75%) |
Mar 12, 2019 | 54.48 | 54.52 | 54.37 | 54.39 | 12,908 | +0.15(+0.28%) |
Mar 11, 2019 | 53.54 | 54.26 | 53.54 | 54.24 | 4,004 | +0.77(+1.44%) |
Mar 08, 2019 | 53.08 | 53.47 | 53.08 | 53.47 | 14,552 | -0.01(-0.02%) |
Mar 07, 2019 | 53.75 | 53.79 | 53.42 | 53.48 | 58,572 | -0.57(-1.05%) |
Mar 06, 2019 | 54.58 | 54.58 | 53.99 | 54.05 | 6,594 | -0.40(-0.73%) |
Mar 05, 2019 | 54.51 | 54.57 | 54.37 | 54.45 | 12,004 | -0.09(-0.17%) |
Mar 04, 2019 | 54.96 | 55.00 | 54.08 | 54.54 | 5,350 | -0.26(-0.47%) |