Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.11 | 55.41 | 54.86 | 54.93 | 315,652 | -0.86(-1.54%) |
May 30, 2019 | 55.62 | 55.93 | 55.46 | 55.79 | 154,512 | +0.32(+0.59%) |
May 29, 2019 | 55.49 | 55.78 | 55.16 | 55.47 | 256,256 | -0.39(-0.70%) |
May 28, 2019 | 56.21 | 56.55 | 55.86 | 55.86 | 495,801 | -0.16(-0.29%) |
May 24, 2019 | 56.29 | 56.56 | 55.98 | 56.02 | 163,113 | +0.03(+0.05%) |
May 23, 2019 | 56.31 | 56.34 | 55.60 | 55.99 | 422,104 | -1.03(-1.81%) |
May 22, 2019 | 56.97 | 57.35 | 56.97 | 57.02 | 154,171 | -0.29(-0.50%) |
May 21, 2019 | 57.20 | 57.50 | 57.14 | 57.31 | 235,584 | +0.72(+1.27%) |
May 20, 2019 | 56.70 | 57.04 | 56.35 | 56.59 | 339,158 | -1.05(-1.82%) |
May 17, 2019 | 57.59 | 58.39 | 57.55 | 57.64 | 261,107 | -0.52(-0.89%) |
May 16, 2019 | 57.64 | 58.55 | 57.60 | 58.16 | 238,685 | +0.55(+0.96%) |
May 15, 2019 | 56.60 | 57.77 | 56.59 | 57.61 | 371,443 | +0.62(+1.09%) |
May 14, 2019 | 56.35 | 57.32 | 56.33 | 56.99 | 320,850 | +0.95(+1.69%) |
May 13, 2019 | 56.69 | 56.98 | 55.89 | 56.04 | 679,237 | -2.27(-3.90%) |
May 10, 2019 | 57.79 | 58.55 | 56.95 | 58.31 | 402,025 | +0.15(+0.26%) |
May 09, 2019 | 57.78 | 58.30 | 57.12 | 58.16 | 417,426 | -0.35(-0.60%) |
May 08, 2019 | 58.44 | 58.98 | 58.32 | 58.51 | 426,435 | -0.17(-0.29%) |
May 07, 2019 | 59.22 | 59.46 | 58.10 | 58.69 | 511,012 | -1.22(-2.04%) |
May 06, 2019 | 58.84 | 60.01 | 58.63 | 59.91 | 350,365 | -0.45(-0.74%) |
May 03, 2019 | 60.01 | 60.37 | 59.90 | 60.36 | 217,240 | +0.59(+0.99%) |
May 02, 2019 | 60.00 | 60.43 | 59.39 | 59.76 | 300,833 | -0.30(-0.49%) |
May 01, 2019 | 60.78 | 60.92 | 60.05 | 60.06 | 322,329 | -0.21(-0.35%) |
Apr 30, 2019 | 60.13 | 60.31 | 59.76 | 60.27 | 378,435 | +0.11(+0.17%) |
Apr 29, 2019 | 60.11 | 60.34 | 60.09 | 60.17 | 247,955 | +0.08(+0.13%) |
Apr 26, 2019 | 59.97 | 60.12 | 59.47 | 60.09 | 248,648 | -0.15(-0.25%) |
Apr 25, 2019 | 60.61 | 60.70 | 59.91 | 60.24 | 312,489 | -0.04(-0.06%) |
Apr 24, 2019 | 60.30 | 60.60 | 60.25 | 60.28 | 398,948 | +0.01(+0.02%) |
Apr 23, 2019 | 59.70 | 60.33 | 59.68 | 60.27 | 251,180 | +0.68(+1.14%) |
Apr 22, 2019 | 59.15 | 59.59 | 59.15 | 59.59 | 250,701 | +0.20(+0.34%) |
Apr 18, 2019 | 59.36 | 59.42 | 58.97 | 59.39 | 216,612 | +0.11(+0.19%) |
Apr 17, 2019 | 59.41 | 59.44 | 59.03 | 59.28 | 312,024 | +0.21(+0.36%) |
Apr 16, 2019 | 59.04 | 59.19 | 58.83 | 59.07 | 236,982 | +0.26(+0.44%) |
Apr 15, 2019 | 58.85 | 58.99 | 58.54 | 58.81 | 709,349 | -0.03(-0.05%) |
Apr 12, 2019 | 58.75 | 58.84 | 58.48 | 58.84 | 226,662 | +0.41(+0.70%) |
Apr 11, 2019 | 58.58 | 58.59 | 58.31 | 58.43 | 353,811 | -0.03(-0.05%) |
Apr 10, 2019 | 58.08 | 58.48 | 58.07 | 58.46 | 203,895 | +0.46(+0.79%) |
Apr 09, 2019 | 58.03 | 58.26 | 57.90 | 58.00 | 324,093 | -0.29(-0.49%) |
Apr 08, 2019 | 57.95 | 58.28 | 57.62 | 58.28 | 282,388 | +0.23(+0.39%) |
Apr 05, 2019 | 57.97 | 58.11 | 57.88 | 58.05 | 210,121 | +0.26(+0.45%) |
Apr 04, 2019 | 58.10 | 58.20 | 57.39 | 57.80 | 284,761 | -0.31(-0.53%) |
Apr 03, 2019 | 57.95 | 58.37 | 57.87 | 58.10 | 401,314 | +0.48(+0.83%) |
Apr 02, 2019 | 57.48 | 57.68 | 57.28 | 57.62 | 275,705 | +0.17(+0.30%) |
Apr 01, 2019 | 57.20 | 57.48 | 56.88 | 57.45 | 358,935 | +0.83(+1.47%) |
Mar 29, 2019 | 56.53 | 56.67 | 56.31 | 56.62 | 260,897 | +0.53(+0.95%) |
Mar 28, 2019 | 55.99 | 56.30 | 55.72 | 56.09 | 167,900 | +0.27(+0.48%) |
Mar 27, 2019 | 56.30 | 56.45 | 55.31 | 55.82 | 229,276 | -0.36(-0.65%) |
Mar 26, 2019 | 56.35 | 56.69 | 55.91 | 56.18 | 181,560 | +0.32(+0.58%) |
Mar 25, 2019 | 55.89 | 56.19 | 55.49 | 55.86 | 314,814 | -0.24(-0.43%) |
Mar 22, 2019 | 57.29 | 57.47 | 56.08 | 56.10 | 563,987 | -1.45(-2.52%) |
Mar 21, 2019 | 56.15 | 57.66 | 56.13 | 57.55 | 378,388 | +1.38(+2.45%) |
Mar 20, 2019 | 56.30 | 56.62 | 55.81 | 56.17 | 253,694 | -0.17(-0.31%) |
Mar 19, 2019 | 56.45 | 56.57 | 56.15 | 56.35 | 381,663 | +0.15(+0.27%) |
Mar 18, 2019 | 56.01 | 56.37 | 55.84 | 56.19 | 258,236 | +0.21(+0.38%) |
Mar 15, 2019 | 55.52 | 56.22 | 55.51 | 55.98 | 216,193 | +0.62(+1.12%) |
Mar 14, 2019 | 55.31 | 55.53 | 55.20 | 55.36 | 169,336 | +0.10(+0.19%) |
Mar 13, 2019 | 55.17 | 55.59 | 55.17 | 55.26 | 265,907 | +0.33(+0.61%) |
Mar 12, 2019 | 54.77 | 55.11 | 54.56 | 54.92 | 499,893 | +0.29(+0.52%) |
Mar 11, 2019 | 53.67 | 54.67 | 53.67 | 54.64 | 392,380 | +1.18(+2.21%) |
Mar 08, 2019 | 52.79 | 53.48 | 52.68 | 53.46 | 306,650 | +0.02(+0.04%) |
Mar 07, 2019 | 53.79 | 53.84 | 53.28 | 53.44 | 403,711 | -0.49(-0.90%) |
Mar 06, 2019 | 54.26 | 54.29 | 53.87 | 53.92 | 257,231 | -0.36(-0.67%) |
Mar 05, 2019 | 54.45 | 54.45 | 54.14 | 54.29 | 159,004 | -0.16(-0.30%) |
Mar 04, 2019 | 54.99 | 55.08 | 53.87 | 54.45 | 278,122 | -0.33(-0.61%) |