Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.95 | 55.02 | 54.93 | 54.96 | 47,896 | +0.12(+0.22%) |
May 30, 2019 | 54.81 | 54.88 | 54.79 | 54.84 | 44,751 | +0.00(+0.00%) |
May 29, 2019 | 54.80 | 54.85 | 54.80 | 54.84 | 62,721 | +0.11(+0.20%) |
May 28, 2019 | 54.73 | 54.76 | 54.71 | 54.73 | 99,362 | -0.04(-0.07%) |
May 24, 2019 | 54.68 | 54.76 | 54.67 | 54.76 | 39,088 | +0.07(+0.13%) |
May 23, 2019 | 54.66 | 54.78 | 54.66 | 54.69 | 87,151 | +0.01(+0.02%) |
May 22, 2019 | 54.64 | 54.68 | 54.59 | 54.68 | 67,497 | +0.05(+0.10%) |
May 21, 2019 | 54.66 | 54.66 | 54.61 | 54.63 | 123,915 | -0.01(-0.03%) |
May 20, 2019 | 54.66 | 54.67 | 54.63 | 54.64 | 51,436 | -0.01(-0.02%) |
May 17, 2019 | 54.66 | 54.66 | 54.63 | 54.66 | 69,588 | +0.03(+0.05%) |
May 16, 2019 | 54.66 | 54.66 | 54.61 | 54.63 | 90,078 | -0.01(-0.02%) |
May 15, 2019 | 54.67 | 54.67 | 54.63 | 54.64 | 101,734 | +0.08(+0.15%) |
May 14, 2019 | 54.57 | 54.57 | 54.55 | 54.56 | 50,733 | +0.02(+0.03%) |
May 13, 2019 | 54.55 | 54.59 | 54.54 | 54.54 | 83,590 | +0.06(+0.12%) |
May 10, 2019 | 54.48 | 54.49 | 54.45 | 54.47 | 40,960 | +0.03(+0.05%) |
May 09, 2019 | 54.51 | 54.51 | 54.36 | 54.45 | 122,212 | +0.09(+0.17%) |
May 08, 2019 | 54.44 | 54.44 | 54.34 | 54.36 | 108,129 | -0.05(-0.08%) |
May 07, 2019 | 54.36 | 54.44 | 54.32 | 54.40 | 56,429 | +0.09(+0.17%) |
May 06, 2019 | 54.35 | 54.35 | 54.31 | 54.31 | 71,920 | +0.07(+0.13%) |
May 03, 2019 | 54.17 | 54.25 | 54.17 | 54.24 | 210,306 | +0.10(+0.18%) |
May 02, 2019 | 54.14 | 54.19 | 54.14 | 54.14 | 77,192 | -0.03(-0.05%) |
May 01, 2019 | 54.15 | 54.24 | 54.13 | 54.16 | 95,090 | +0.01(+0.01%) |
Apr 30, 2019 | 54.16 | 54.16 | 54.13 | 54.16 | 52,415 | +0.02(+0.03%) |
Apr 29, 2019 | 54.11 | 54.14 | 54.07 | 54.14 | 79,086 | +0.05(+0.08%) |
Apr 26, 2019 | 54.12 | 54.12 | 54.08 | 54.10 | 77,654 | +0.12(+0.22%) |
Apr 25, 2019 | 53.95 | 54.06 | 53.95 | 53.98 | 122,674 | -0.01(-0.02%) |
Apr 24, 2019 | 53.90 | 54.01 | 53.90 | 53.99 | 130,068 | +0.15(+0.27%) |
Apr 23, 2019 | 53.77 | 53.91 | 53.77 | 53.84 | 120,802 | +0.10(+0.19%) |
Apr 22, 2019 | 53.73 | 53.81 | 53.73 | 53.74 | 109,155 | -0.02(-0.03%) |
Apr 18, 2019 | 53.81 | 53.81 | 53.76 | 53.76 | 158,177 | -0.03(-0.05%) |
Apr 17, 2019 | 53.82 | 53.83 | 53.78 | 53.79 | 98,481 | -0.01(-0.02%) |
Apr 16, 2019 | 53.78 | 53.85 | 53.78 | 53.80 | 55,722 | -0.04(-0.07%) |
Apr 15, 2019 | 53.84 | 53.85 | 53.80 | 53.83 | 64,289 | +0.01(+0.02%) |
Apr 12, 2019 | 53.75 | 53.85 | 53.72 | 53.82 | 138,432 | +0.00(+0.01%) |
Apr 11, 2019 | 53.79 | 53.83 | 53.79 | 53.82 | 69,213 | -0.03(-0.06%) |
Apr 10, 2019 | 53.84 | 53.85 | 53.80 | 53.85 | 86,849 | +0.05(+0.10%) |
Apr 09, 2019 | 53.79 | 53.82 | 53.78 | 53.80 | 81,941 | +0.07(+0.14%) |
Apr 08, 2019 | 53.80 | 53.80 | 53.72 | 53.72 | 102,745 | -0.06(-0.12%) |
Apr 05, 2019 | 53.78 | 53.81 | 53.71 | 53.79 | 180,569 | +0.03(+0.05%) |
Apr 04, 2019 | 53.74 | 53.79 | 53.72 | 53.76 | 97,584 | -0.03(-0.05%) |
Apr 03, 2019 | 53.79 | 53.81 | 53.75 | 53.79 | 97,597 | -0.05(-0.08%) |
Apr 02, 2019 | 53.83 | 53.87 | 53.80 | 53.83 | 67,808 | +0.00(+0.00%) |
Apr 01, 2019 | 53.85 | 53.85 | 53.77 | 53.83 | 119,401 | -0.10(-0.18%) |
Mar 29, 2019 | 53.87 | 53.93 | 53.80 | 53.93 | 69,170 | +0.03(+0.05%) |
Mar 28, 2019 | 53.91 | 53.93 | 53.88 | 53.90 | 73,364 | +0.03(+0.05%) |
Mar 27, 2019 | 53.83 | 53.89 | 53.83 | 53.88 | 88,366 | +0.04(+0.07%) |
Mar 26, 2019 | 53.81 | 53.85 | 53.79 | 53.84 | 90,371 | +0.02(+0.04%) |
Mar 25, 2019 | 53.79 | 53.88 | 53.74 | 53.82 | 117,175 | +0.01(+0.01%) |
Mar 22, 2019 | 53.72 | 53.81 | 53.68 | 53.81 | 95,357 | +0.27(+0.51%) |
Mar 21, 2019 | 53.59 | 53.60 | 53.51 | 53.54 | 136,973 | -0.01(-0.02%) |
Mar 20, 2019 | 53.39 | 53.59 | 53.38 | 53.55 | 98,351 | +0.17(+0.32%) |
Mar 19, 2019 | 53.36 | 53.41 | 53.35 | 53.38 | 95,056 | +0.01(+0.01%) |
Mar 18, 2019 | 53.36 | 53.39 | 53.33 | 53.37 | 69,118 | -0.01(-0.03%) |
Mar 15, 2019 | 53.37 | 53.39 | 53.31 | 53.39 | 45,082 | +0.07(+0.14%) |
Mar 14, 2019 | 53.33 | 53.35 | 53.28 | 53.31 | 56,562 | -0.02(-0.03%) |
Mar 13, 2019 | 53.26 | 53.36 | 53.26 | 53.33 | 80,632 | -0.01(-0.02%) |
Mar 12, 2019 | 53.30 | 53.37 | 53.29 | 53.34 | 89,066 | +0.05(+0.08%) |
Mar 11, 2019 | 53.28 | 53.32 | 53.24 | 53.30 | 72,111 | +0.02(+0.03%) |
Mar 08, 2019 | 53.31 | 53.31 | 53.27 | 53.28 | 70,495 | +0.05(+0.10%) |
Mar 07, 2019 | 53.20 | 53.23 | 53.20 | 53.22 | 59,150 | +0.12(+0.22%) |
Mar 06, 2019 | 53.04 | 53.11 | 53.04 | 53.11 | 66,322 | +0.01(+0.02%) |
Mar 05, 2019 | 53.08 | 53.12 | 53.05 | 53.10 | 100,025 | +0.00(+0.01%) |
Mar 04, 2019 | 53.08 | 53.12 | 53.06 | 53.09 | 119,685 | +0.04(+0.08%) |