Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.65 | 53.74 | 52.49 | 53.36 | 1,790,043 | +0.53(+1.01%) |
May 30, 2019 | 52.67 | 53.82 | 52.54 | 52.83 | 1,938,431 | +0.15(+0.29%) |
May 29, 2019 | 53.74 | 54.22 | 52.50 | 52.68 | 2,532,735 | -1.06(-1.97%) |
May 28, 2019 | 54.09 | 54.29 | 53.67 | 53.74 | 2,591,891 | -0.28(-0.51%) |
May 24, 2019 | 54.21 | 54.36 | 53.84 | 54.01 | 769,933 | +0.02(+0.05%) |
May 23, 2019 | 53.50 | 54.05 | 53.27 | 53.99 | 1,203,983 | +0.28(+0.51%) |
May 22, 2019 | 53.78 | 54.01 | 53.42 | 53.71 | 1,513,395 | -0.08(-0.15%) |
May 21, 2019 | 53.58 | 54.20 | 53.22 | 53.79 | 1,435,690 | +0.34(+0.64%) |
May 20, 2019 | 54.17 | 54.91 | 53.25 | 53.45 | 994,947 | -0.72(-1.33%) |
May 17, 2019 | 54.33 | 54.87 | 54.03 | 54.17 | 1,598,332 | -0.23(-0.43%) |
May 16, 2019 | 54.08 | 54.79 | 54.08 | 54.41 | 1,263,596 | +0.32(+0.60%) |
May 15, 2019 | 53.73 | 54.49 | 53.61 | 54.08 | 1,493,380 | +0.34(+0.63%) |
May 14, 2019 | 53.16 | 53.97 | 53.16 | 53.74 | 1,406,155 | +0.36(+0.67%) |
May 13, 2019 | 52.60 | 53.52 | 52.60 | 53.39 | 1,416,818 | +0.36(+0.69%) |
May 10, 2019 | 52.38 | 53.14 | 52.11 | 53.02 | 764,866 | +0.60(+1.15%) |
May 09, 2019 | 52.24 | 52.56 | 51.89 | 52.42 | 686,772 | +0.08(+0.15%) |
May 08, 2019 | 52.32 | 52.82 | 52.17 | 52.34 | 1,258,485 | +0.13(+0.25%) |
May 07, 2019 | 52.97 | 53.09 | 51.73 | 52.21 | 919,312 | -0.95(-1.78%) |
May 06, 2019 | 53.75 | 53.75 | 53.02 | 53.16 | 770,699 | -0.40(-0.75%) |
May 03, 2019 | 53.92 | 54.36 | 52.79 | 53.56 | 1,346,360 | -0.13(-0.24%) |
May 02, 2019 | 53.98 | 54.55 | 52.17 | 53.69 | 1,062,555 | -0.27(-0.51%) |
May 01, 2019 | 53.89 | 54.32 | 53.53 | 53.96 | 673,888 | +0.10(+0.19%) |
Apr 30, 2019 | 53.42 | 53.98 | 53.01 | 53.86 | 905,721 | +0.42(+0.80%) |
Apr 29, 2019 | 54.10 | 54.33 | 53.36 | 53.43 | 457,233 | -0.75(-1.38%) |
Apr 26, 2019 | 54.17 | 54.42 | 53.89 | 54.18 | 449,618 | +0.12(+0.22%) |
Apr 25, 2019 | 53.45 | 54.23 | 53.10 | 54.06 | 799,306 | +0.38(+0.72%) |
Apr 24, 2019 | 53.05 | 53.76 | 52.87 | 53.67 | 635,790 | +0.78(+1.47%) |
Apr 23, 2019 | 52.07 | 52.93 | 51.86 | 52.89 | 726,418 | +1.07(+2.06%) |
Apr 22, 2019 | 52.96 | 53.19 | 51.33 | 51.83 | 1,145,408 | -1.40(-2.62%) |
Apr 18, 2019 | 52.76 | 53.39 | 52.58 | 53.22 | 938,024 | +0.55(+1.05%) |
Apr 17, 2019 | 53.28 | 53.32 | 52.57 | 52.67 | 1,388,182 | -0.62(-1.16%) |
Apr 16, 2019 | 54.74 | 54.94 | 53.05 | 53.29 | 763,333 | -1.55(-2.82%) |
Apr 15, 2019 | 55.24 | 55.33 | 54.64 | 54.83 | 480,062 | -0.38(-0.68%) |
Apr 12, 2019 | 54.81 | 55.24 | 54.35 | 55.21 | 669,126 | +0.40(+0.73%) |
Apr 11, 2019 | 55.12 | 55.32 | 54.58 | 54.81 | 416,003 | -0.34(-0.61%) |
Apr 10, 2019 | 54.39 | 55.18 | 54.27 | 55.15 | 881,497 | +0.99(+1.82%) |
Apr 09, 2019 | 54.71 | 54.78 | 54.05 | 54.16 | 674,670 | -0.55(-1.00%) |
Apr 08, 2019 | 55.24 | 55.31 | 54.64 | 54.71 | 669,009 | -0.51(-0.92%) |
Apr 05, 2019 | 54.55 | 55.24 | 54.43 | 55.21 | 739,718 | +0.71(+1.29%) |
Apr 04, 2019 | 54.46 | 54.58 | 54.22 | 54.51 | 850,080 | +0.02(+0.04%) |
Apr 03, 2019 | 54.32 | 54.84 | 53.88 | 54.48 | 927,621 | +0.23(+0.43%) |
Apr 02, 2019 | 54.40 | 54.46 | 53.50 | 54.25 | 1,940,965 | -0.02(-0.03%) |
Apr 01, 2019 | 54.13 | 54.51 | 53.34 | 54.27 | 865,558 | +0.15(+0.28%) |
Mar 29, 2019 | 54.59 | 54.79 | 53.85 | 54.11 | 1,200,561 | -0.45(-0.82%) |
Mar 28, 2019 | 54.14 | 54.60 | 53.98 | 54.56 | 857,497 | +0.55(+1.01%) |
Mar 27, 2019 | 53.80 | 54.05 | 53.51 | 54.02 | 891,501 | +0.21(+0.39%) |
Mar 26, 2019 | 53.03 | 53.86 | 53.03 | 53.81 | 750,635 | +0.79(+1.48%) |
Mar 25, 2019 | 53.05 | 53.29 | 52.71 | 53.02 | 751,555 | +0.02(+0.03%) |
Mar 22, 2019 | 53.03 | 53.61 | 52.81 | 53.01 | 888,136 | +0.09(+0.17%) |
Mar 21, 2019 | 51.88 | 53.05 | 51.60 | 52.92 | 1,348,017 | +0.95(+1.84%) |
Mar 20, 2019 | 51.58 | 52.71 | 51.29 | 51.96 | 736,771 | +0.38(+0.73%) |
Mar 19, 2019 | 51.68 | 51.86 | 51.36 | 51.59 | 574,436 | -0.10(-0.20%) |
Mar 18, 2019 | 51.97 | 52.82 | 51.43 | 51.69 | 1,029,714 | -0.23(-0.45%) |
Mar 15, 2019 | 52.34 | 52.45 | 51.80 | 51.92 | 1,696,077 | -0.45(-0.86%) |
Mar 14, 2019 | 52.47 | 52.52 | 51.34 | 52.37 | 631,776 | +0.00(+0.00%) |
Mar 13, 2019 | 52.08 | 52.63 | 52.08 | 52.37 | 696,868 | +0.27(+0.52%) |
Mar 12, 2019 | 51.82 | 52.20 | 51.79 | 52.10 | 654,546 | +0.35(+0.68%) |
Mar 11, 2019 | 51.23 | 51.88 | 51.10 | 51.75 | 995,433 | +0.62(+1.21%) |
Mar 08, 2019 | 51.31 | 51.64 | 50.96 | 51.13 | 975,066 | -0.19(-0.38%) |
Mar 07, 2019 | 51.61 | 52.03 | 51.20 | 51.32 | 1,061,081 | -0.34(-0.67%) |
Mar 06, 2019 | 52.07 | 52.35 | 51.62 | 51.67 | 795,112 | -0.53(-1.01%) |
Mar 05, 2019 | 51.73 | 52.40 | 51.61 | 52.20 | 702,898 | +0.46(+0.90%) |
Mar 04, 2019 | 51.46 | 51.77 | 51.16 | 51.73 | 1,248,147 | +0.27(+0.53%) |