Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.34 | 53.68 | 53.14 | 53.51 | 52,700 | -0.40(-0.74%) |
May 30, 2019 | 53.59 | 53.96 | 53.56 | 53.91 | 36,401 | +0.31(+0.58%) |
May 29, 2019 | 53.36 | 53.60 | 53.15 | 53.60 | 58,112 | -0.48(-0.89%) |
May 28, 2019 | 54.51 | 54.64 | 54.08 | 54.08 | 39,111 | -0.43(-0.79%) |
May 24, 2019 | 54.22 | 54.63 | 54.22 | 54.51 | 82,300 | +0.47(+0.87%) |
May 23, 2019 | 53.69 | 54.04 | 53.60 | 54.04 | 36,174 | -0.06(-0.11%) |
May 22, 2019 | 53.96 | 54.25 | 53.96 | 54.10 | 33,411 | +0.29(+0.54%) |
May 21, 2019 | 54.01 | 54.01 | 53.65 | 53.81 | 61,311 | -0.02(-0.03%) |
May 20, 2019 | 53.41 | 53.87 | 53.24 | 53.83 | 42,414 | -0.35(-0.65%) |
May 17, 2019 | 54.13 | 54.48 | 54.10 | 54.18 | 83,700 | -0.30(-0.55%) |
May 16, 2019 | 53.89 | 54.66 | 53.88 | 54.48 | 42,432 | +0.92(+1.72%) |
May 15, 2019 | 52.73 | 53.77 | 52.73 | 53.56 | 36,558 | +0.53(+1.00%) |
May 14, 2019 | 53.01 | 53.30 | 52.97 | 53.03 | 53,433 | +0.09(+0.17%) |
May 13, 2019 | 52.53 | 53.11 | 52.53 | 52.94 | 56,601 | -0.36(-0.68%) |
May 10, 2019 | 52.92 | 53.38 | 52.76 | 53.30 | 48,700 | +0.16(+0.30%) |
May 09, 2019 | 53.08 | 53.31 | 52.87 | 53.14 | 94,668 | -0.06(-0.11%) |
May 08, 2019 | 53.26 | 53.46 | 53.06 | 53.20 | 55,242 | +0.47(+0.90%) |
May 07, 2019 | 53.24 | 53.38 | 52.57 | 52.73 | 62,102 | -1.16(-2.16%) |
May 06, 2019 | 53.44 | 54.04 | 53.40 | 53.89 | 51,425 | -0.11(-0.20%) |
May 03, 2019 | 53.76 | 54.13 | 53.71 | 54.00 | 52,700 | +0.60(+1.12%) |
May 02, 2019 | 53.66 | 53.71 | 53.19 | 53.40 | 39,935 | -1.29(-2.36%) |
May 01, 2019 | 55.25 | 55.25 | 54.55 | 54.69 | 43,926 | -0.41(-0.74%) |
Apr 30, 2019 | 54.45 | 55.18 | 54.37 | 55.09 | 52,152 | +0.74(+1.37%) |
Apr 29, 2019 | 53.97 | 54.35 | 53.89 | 54.35 | 34,458 | +0.38(+0.70%) |
Apr 26, 2019 | 53.48 | 53.99 | 53.42 | 53.97 | 50,500 | +0.42(+0.78%) |
Apr 25, 2019 | 53.68 | 53.81 | 53.42 | 53.55 | 52,829 | -0.33(-0.61%) |
Apr 24, 2019 | 53.81 | 54.27 | 53.65 | 53.88 | 59,994 | -0.77(-1.41%) |
Apr 23, 2019 | 54.20 | 54.65 | 54.09 | 54.65 | 44,019 | -0.09(-0.16%) |
Apr 22, 2019 | 54.70 | 54.92 | 54.50 | 54.74 | 43,579 | -0.04(-0.07%) |
Apr 18, 2019 | 54.43 | 54.78 | 54.33 | 54.78 | 134,900 | -0.07(-0.13%) |
Apr 17, 2019 | 54.29 | 54.88 | 54.23 | 54.85 | 67,419 | +0.00(+0.00%) |
Apr 16, 2019 | 53.89 | 55.10 | 53.89 | 54.85 | 56,797 | +1.02(+1.89%) |
Apr 15, 2019 | 53.95 | 53.98 | 53.81 | 53.83 | 64,391 | -0.38(-0.70%) |
Apr 12, 2019 | 54.03 | 54.32 | 53.97 | 54.21 | 74,200 | +0.19(+0.35%) |
Apr 11, 2019 | 54.35 | 54.35 | 53.86 | 54.02 | 91,557 | -0.61(-1.13%) |
Apr 10, 2019 | 54.26 | 54.80 | 54.15 | 54.63 | 70,455 | +0.56(+1.04%) |
Apr 09, 2019 | 53.96 | 54.30 | 53.89 | 54.08 | 58,143 | -0.07(-0.13%) |
Apr 08, 2019 | 54.16 | 54.17 | 53.85 | 54.15 | 47,999 | +0.22(+0.40%) |
Apr 05, 2019 | 53.75 | 53.95 | 53.70 | 53.93 | 44,900 | -0.22(-0.40%) |
Apr 04, 2019 | 54.00 | 54.23 | 53.94 | 54.15 | 47,447 | +0.23(+0.43%) |
Apr 03, 2019 | 53.65 | 54.03 | 53.54 | 53.91 | 45,519 | +0.29(+0.54%) |
Apr 02, 2019 | 53.65 | 53.68 | 53.31 | 53.62 | 44,930 | -0.23(-0.43%) |
Apr 01, 2019 | 53.75 | 53.95 | 53.53 | 53.85 | 53,413 | -0.06(-0.12%) |
Mar 29, 2019 | 53.47 | 53.92 | 53.45 | 53.91 | 67,600 | +0.30(+0.56%) |
Mar 28, 2019 | 53.59 | 53.70 | 53.38 | 53.62 | 95,281 | -0.17(-0.33%) |
Mar 27, 2019 | 53.42 | 53.84 | 53.27 | 53.79 | 66,966 | +0.12(+0.21%) |
Mar 26, 2019 | 53.81 | 53.85 | 53.62 | 53.67 | 63,570 | +0.65(+1.24%) |
Mar 25, 2019 | 52.83 | 53.15 | 52.83 | 53.02 | 35,140 | +0.19(+0.36%) |
Mar 22, 2019 | 53.11 | 53.23 | 52.71 | 52.83 | 67,000 | -1.20(-2.23%) |
Mar 21, 2019 | 53.53 | 54.09 | 53.53 | 54.03 | 42,776 | +0.26(+0.48%) |
Mar 20, 2019 | 53.55 | 54.07 | 53.30 | 53.77 | 92,041 | +0.71(+1.35%) |
Mar 19, 2019 | 53.36 | 53.43 | 52.96 | 53.06 | 37,624 | -0.35(-0.66%) |
Mar 18, 2019 | 53.30 | 53.44 | 53.14 | 53.41 | 35,878 | -0.05(-0.08%) |
Mar 15, 2019 | 53.32 | 53.57 | 53.16 | 53.46 | 41,000 | +0.90(+1.71%) |
Mar 14, 2019 | 52.15 | 52.65 | 52.08 | 52.56 | 44,402 | +0.72(+1.39%) |
Mar 13, 2019 | 51.62 | 51.90 | 51.53 | 51.84 | 35,559 | +0.44(+0.86%) |
Mar 12, 2019 | 51.18 | 51.58 | 51.12 | 51.40 | 41,246 | +0.16(+0.30%) |
Mar 11, 2019 | 50.88 | 51.24 | 50.86 | 51.24 | 30,251 | -0.22(-0.43%) |
Mar 08, 2019 | 51.42 | 51.62 | 51.35 | 51.47 | 56,700 | +0.63(+1.24%) |
Mar 07, 2019 | 51.30 | 51.30 | 50.76 | 50.84 | 112,251 | +0.20(+0.40%) |
Mar 06, 2019 | 51.22 | 51.22 | 50.55 | 50.63 | 54,587 | -0.52(-1.02%) |
Mar 05, 2019 | 50.84 | 51.21 | 50.77 | 51.15 | 45,572 | +0.58(+1.15%) |
Mar 04, 2019 | 50.87 | 50.87 | 50.28 | 50.57 | 47,523 | -0.27(-0.52%) |