Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.90 | 54.81 | 53.68 | 54.55 | 301,905 | +0.51(+0.95%) |
May 30, 2019 | 54.21 | 54.59 | 53.84 | 54.04 | 218,344 | -0.09(-0.17%) |
May 29, 2019 | 55.20 | 55.20 | 54.01 | 54.13 | 248,015 | -1.03(-1.86%) |
May 28, 2019 | 55.86 | 56.21 | 55.02 | 55.16 | 492,524 | -0.48(-0.86%) |
May 24, 2019 | 55.33 | 55.73 | 55.16 | 55.64 | 332,587 | +0.43(+0.78%) |
May 23, 2019 | 54.71 | 55.23 | 54.47 | 55.20 | 203,092 | +0.33(+0.61%) |
May 22, 2019 | 55.15 | 55.15 | 54.67 | 54.87 | 204,954 | -0.25(-0.46%) |
May 21, 2019 | 54.48 | 55.31 | 54.48 | 55.12 | 155,265 | +0.63(+1.15%) |
May 20, 2019 | 55.17 | 55.25 | 54.26 | 54.50 | 154,964 | -0.77(-1.40%) |
May 17, 2019 | 55.14 | 55.34 | 54.61 | 55.27 | 172,552 | -0.08(-0.15%) |
May 16, 2019 | 54.98 | 55.72 | 54.97 | 55.35 | 155,415 | +0.18(+0.32%) |
May 15, 2019 | 54.93 | 55.40 | 54.93 | 55.17 | 181,257 | +0.21(+0.39%) |
May 14, 2019 | 54.71 | 55.09 | 54.45 | 54.96 | 217,923 | +0.32(+0.58%) |
May 13, 2019 | 54.07 | 54.68 | 54.01 | 54.64 | 260,585 | +0.24(+0.43%) |
May 10, 2019 | 53.78 | 54.66 | 53.65 | 54.41 | 264,228 | +0.59(+1.09%) |
May 09, 2019 | 53.54 | 53.95 | 52.56 | 53.82 | 274,196 | +0.38(+0.72%) |
May 08, 2019 | 53.05 | 53.86 | 53.01 | 53.44 | 299,988 | +0.46(+0.86%) |
May 07, 2019 | 54.10 | 54.19 | 52.65 | 52.98 | 300,537 | -1.21(-2.23%) |
May 06, 2019 | 53.84 | 54.33 | 53.81 | 54.19 | 380,774 | +0.12(+0.23%) |
May 03, 2019 | 53.78 | 54.22 | 53.57 | 54.06 | 426,595 | +0.29(+0.53%) |
May 02, 2019 | 53.26 | 54.15 | 53.21 | 53.78 | 857,872 | +0.55(+1.04%) |
May 01, 2019 | 53.53 | 53.83 | 53.18 | 53.22 | 1,094,337 | -0.12(-0.23%) |
Apr 30, 2019 | 53.66 | 53.70 | 52.78 | 53.35 | 2,567,058 | -1.39(-2.53%) |
Apr 29, 2019 | 55.07 | 55.29 | 54.68 | 54.73 | 318,941 | -0.28(-0.50%) |
Apr 26, 2019 | 54.62 | 55.38 | 54.62 | 55.01 | 199,797 | +0.54(+0.99%) |
Apr 25, 2019 | 53.98 | 54.60 | 53.55 | 54.47 | 239,724 | +0.33(+0.62%) |
Apr 24, 2019 | 53.48 | 54.62 | 53.48 | 54.14 | 331,692 | +0.77(+1.45%) |
Apr 23, 2019 | 52.52 | 53.77 | 52.08 | 53.36 | 458,092 | +0.85(+1.61%) |
Apr 22, 2019 | 53.06 | 53.06 | 51.66 | 52.52 | 322,307 | -0.70(-1.32%) |
Apr 18, 2019 | 52.08 | 53.25 | 51.91 | 53.22 | 286,196 | +1.16(+2.22%) |
Apr 17, 2019 | 53.54 | 53.62 | 52.00 | 52.06 | 561,943 | -1.58(-2.95%) |
Apr 16, 2019 | 55.78 | 55.78 | 53.60 | 53.64 | 517,033 | -2.05(-3.67%) |
Apr 15, 2019 | 56.09 | 56.14 | 55.60 | 55.69 | 374,399 | -0.33(-0.60%) |
Apr 12, 2019 | 55.82 | 56.12 | 55.42 | 56.02 | 212,929 | -0.02(-0.04%) |
Apr 11, 2019 | 56.09 | 56.31 | 55.94 | 56.04 | 276,102 | -0.09(-0.16%) |
Apr 10, 2019 | 55.35 | 56.26 | 55.35 | 56.13 | 299,413 | +0.98(+1.77%) |
Apr 09, 2019 | 55.41 | 55.60 | 55.11 | 55.16 | 174,766 | -0.20(-0.35%) |
Apr 08, 2019 | 55.80 | 55.80 | 55.16 | 55.35 | 221,807 | -0.33(-0.60%) |
Apr 05, 2019 | 55.12 | 55.76 | 54.99 | 55.69 | 262,142 | +0.55(+1.01%) |
Apr 04, 2019 | 55.00 | 55.30 | 54.60 | 55.13 | 192,889 | +0.15(+0.28%) |
Apr 03, 2019 | 55.26 | 55.33 | 54.81 | 54.98 | 302,449 | -0.34(-0.62%) |
Apr 02, 2019 | 55.70 | 55.70 | 54.53 | 55.32 | 384,518 | -0.33(-0.59%) |
Apr 01, 2019 | 56.35 | 56.35 | 55.15 | 55.64 | 334,601 | -0.86(-1.51%) |
Mar 29, 2019 | 57.16 | 57.23 | 56.40 | 56.50 | 293,069 | -0.66(-1.15%) |
Mar 28, 2019 | 56.69 | 57.25 | 56.47 | 57.16 | 420,740 | +0.60(+1.06%) |
Mar 27, 2019 | 56.51 | 56.69 | 55.83 | 56.56 | 239,379 | +0.12(+0.21%) |
Mar 26, 2019 | 55.73 | 56.46 | 55.70 | 56.44 | 307,304 | +0.86(+1.54%) |
Mar 25, 2019 | 55.03 | 55.83 | 54.54 | 55.58 | 306,264 | +0.67(+1.22%) |
Mar 22, 2019 | 54.72 | 55.40 | 54.72 | 54.91 | 417,759 | +0.18(+0.32%) |
Mar 21, 2019 | 53.48 | 55.02 | 53.48 | 54.73 | 493,538 | +1.16(+2.17%) |
Mar 20, 2019 | 53.10 | 53.88 | 52.79 | 53.57 | 324,571 | +0.52(+0.98%) |
Mar 19, 2019 | 53.13 | 53.22 | 52.66 | 53.05 | 447,213 | -0.15(-0.29%) |
Mar 18, 2019 | 53.40 | 53.69 | 52.96 | 53.21 | 476,924 | -0.03(-0.06%) |
Mar 15, 2019 | 53.79 | 53.80 | 53.17 | 53.24 | 706,862 | -0.45(-0.84%) |
Mar 14, 2019 | 53.79 | 54.02 | 53.35 | 53.69 | 959,815 | +0.06(+0.11%) |
Mar 13, 2019 | 54.22 | 54.63 | 53.59 | 53.63 | 777,063 | -0.52(-0.96%) |
Mar 12, 2019 | 54.01 | 54.36 | 53.96 | 54.15 | 444,210 | +0.23(+0.43%) |
Mar 11, 2019 | 53.80 | 54.00 | 53.52 | 53.92 | 323,334 | +0.36(+0.68%) |
Mar 08, 2019 | 53.21 | 53.72 | 52.98 | 53.55 | 310,133 | +0.40(+0.76%) |
Mar 07, 2019 | 53.30 | 53.87 | 53.05 | 53.15 | 398,694 | -0.07(-0.14%) |
Mar 06, 2019 | 53.73 | 53.92 | 53.19 | 53.22 | 284,019 | -0.41(-0.77%) |
Mar 05, 2019 | 53.26 | 53.86 | 53.10 | 53.63 | 298,025 | +0.32(+0.59%) |
Mar 04, 2019 | 53.30 | 53.34 | 52.43 | 53.32 | 614,560 | +0.40(+0.75%) |