Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.95 | 55.21 | 54.85 | 54.91 | 16,155 | -0.70(-1.26%) |
May 30, 2019 | 55.79 | 56.06 | 55.52 | 55.61 | 6,440 | -0.09(-0.16%) |
May 29, 2019 | 55.16 | 55.71 | 54.94 | 55.70 | 30,032 | +0.20(+0.36%) |
May 28, 2019 | 56.13 | 56.38 | 55.50 | 55.50 | 27,709 | -0.76(-1.36%) |
May 24, 2019 | 56.02 | 56.28 | 55.94 | 56.27 | 3,077 | +0.40(+0.72%) |
May 23, 2019 | 55.70 | 55.97 | 55.56 | 55.87 | 19,874 | -0.63(-1.11%) |
May 22, 2019 | 56.85 | 56.90 | 56.49 | 56.50 | 14,849 | -0.55(-0.96%) |
May 21, 2019 | 56.96 | 57.21 | 56.90 | 57.04 | 30,301 | +0.35(+0.63%) |
May 20, 2019 | 56.17 | 56.74 | 56.17 | 56.69 | 9,659 | +0.25(+0.44%) |
May 17, 2019 | 56.21 | 56.81 | 56.21 | 56.44 | 7,583 | -0.32(-0.56%) |
May 16, 2019 | 56.40 | 57.03 | 56.37 | 56.76 | 9,318 | +0.60(+1.07%) |
May 15, 2019 | 56.09 | 56.45 | 56.09 | 56.16 | 13,343 | -0.47(-0.84%) |
May 14, 2019 | 56.20 | 57.00 | 56.20 | 56.63 | 16,165 | +0.51(+0.91%) |
May 13, 2019 | 56.63 | 56.63 | 55.95 | 56.12 | 25,044 | -1.58(-2.74%) |
May 10, 2019 | 57.33 | 57.71 | 56.84 | 57.71 | 35,498 | +0.20(+0.35%) |
May 09, 2019 | 56.87 | 57.58 | 56.72 | 57.51 | 10,438 | +0.15(+0.25%) |
May 08, 2019 | 57.37 | 57.78 | 57.36 | 57.36 | 22,336 | -0.21(-0.36%) |
May 07, 2019 | 57.78 | 58.07 | 57.25 | 57.57 | 24,465 | -0.83(-1.42%) |
May 06, 2019 | 57.21 | 58.53 | 56.98 | 58.40 | 24,064 | +0.22(+0.38%) |
May 03, 2019 | 57.71 | 58.19 | 57.71 | 58.18 | 10,001 | +0.71(+1.23%) |
May 02, 2019 | 57.50 | 57.82 | 57.34 | 57.47 | 49,398 | -0.06(-0.11%) |
May 01, 2019 | 58.16 | 58.16 | 57.30 | 57.53 | 18,280 | -0.55(-0.94%) |
Apr 30, 2019 | 58.25 | 58.31 | 57.64 | 58.08 | 20,734 | -0.16(-0.28%) |
Apr 29, 2019 | 57.63 | 58.34 | 57.63 | 58.24 | 24,959 | +0.67(+1.17%) |
Apr 26, 2019 | 57.36 | 57.59 | 57.11 | 57.57 | 34,399 | +0.19(+0.33%) |
Apr 25, 2019 | 56.92 | 57.51 | 56.82 | 57.38 | 44,212 | +0.37(+0.65%) |
Apr 24, 2019 | 57.17 | 57.17 | 56.78 | 57.00 | 16,888 | -0.32(-0.56%) |
Apr 23, 2019 | 57.05 | 57.41 | 56.82 | 57.32 | 27,725 | +0.22(+0.38%) |
Apr 22, 2019 | 57.28 | 57.28 | 57.00 | 57.10 | 19,743 | -0.33(-0.57%) |
Apr 18, 2019 | 57.58 | 57.71 | 57.26 | 57.43 | 44,730 | -0.15(-0.27%) |
Apr 17, 2019 | 57.13 | 57.65 | 56.98 | 57.59 | 36,029 | +0.70(+1.23%) |
Apr 16, 2019 | 56.36 | 56.91 | 56.32 | 56.89 | 71,361 | +0.66(+1.18%) |
Apr 15, 2019 | 56.64 | 56.70 | 56.15 | 56.22 | 28,829 | -0.49(-0.87%) |
Apr 12, 2019 | 56.38 | 56.96 | 56.38 | 56.71 | 130,894 | +1.10(+1.98%) |
Apr 11, 2019 | 55.72 | 55.86 | 55.43 | 55.61 | 47,525 | +0.05(+0.10%) |
Apr 10, 2019 | 55.41 | 55.59 | 55.28 | 55.56 | 25,223 | +0.25(+0.46%) |
Apr 09, 2019 | 55.57 | 55.57 | 55.19 | 55.30 | 39,371 | -0.50(-0.90%) |
Apr 08, 2019 | 55.69 | 55.80 | 55.51 | 55.80 | 11,388 | +0.05(+0.08%) |
Apr 05, 2019 | 55.80 | 55.87 | 55.66 | 55.76 | 14,287 | +0.12(+0.21%) |
Apr 04, 2019 | 55.22 | 55.76 | 55.22 | 55.64 | 19,497 | +0.37(+0.68%) |
Apr 03, 2019 | 55.32 | 55.60 | 54.97 | 55.27 | 21,594 | +0.29(+0.53%) |
Apr 02, 2019 | 54.68 | 55.01 | 54.63 | 54.98 | 39,682 | +0.23(+0.42%) |
Apr 01, 2019 | 54.01 | 54.82 | 53.99 | 54.75 | 18,113 | +1.26(+2.36%) |
Mar 29, 2019 | 53.59 | 53.62 | 53.47 | 53.48 | 16,815 | +0.27(+0.51%) |
Mar 28, 2019 | 52.91 | 53.21 | 52.70 | 53.21 | 18,781 | +0.40(+0.76%) |
Mar 27, 2019 | 52.98 | 53.16 | 52.56 | 52.81 | 39,761 | -0.24(-0.45%) |
Mar 26, 2019 | 52.97 | 53.20 | 52.64 | 53.05 | 80,849 | +0.53(+1.00%) |
Mar 25, 2019 | 52.52 | 52.78 | 52.17 | 52.52 | 30,905 | +0.05(+0.09%) |
Mar 22, 2019 | 53.28 | 53.28 | 52.20 | 52.47 | 38,466 | -1.36(-2.54%) |
Mar 21, 2019 | 53.72 | 54.19 | 53.48 | 53.84 | 37,370 | -0.15(-0.27%) |
Mar 20, 2019 | 55.02 | 55.02 | 53.87 | 53.98 | 49,644 | -1.18(-2.13%) |
Mar 19, 2019 | 55.84 | 55.96 | 55.05 | 55.16 | 18,259 | -0.37(-0.67%) |
Mar 18, 2019 | 54.99 | 55.61 | 54.99 | 55.53 | 19,331 | +0.66(+1.20%) |
Mar 15, 2019 | 54.87 | 55.11 | 54.76 | 54.87 | 10,500 | +0.15(+0.28%) |
Mar 14, 2019 | 54.65 | 54.74 | 54.44 | 54.72 | 10,468 | +0.13(+0.23%) |
Mar 13, 2019 | 54.48 | 54.74 | 54.47 | 54.59 | 56,064 | +0.34(+0.63%) |
Mar 12, 2019 | 54.12 | 54.42 | 54.08 | 54.25 | 21,312 | +0.23(+0.42%) |
Mar 11, 2019 | 53.78 | 54.22 | 53.78 | 54.02 | 28,460 | +0.48(+0.90%) |
Mar 08, 2019 | 53.23 | 53.55 | 53.13 | 53.54 | 18,679 | -0.28(-0.52%) |
Mar 07, 2019 | 54.60 | 54.78 | 53.57 | 53.82 | 29,674 | -0.92(-1.69%) |
Mar 06, 2019 | 55.46 | 55.46 | 54.75 | 54.75 | 28,674 | -0.66(-1.19%) |
Mar 05, 2019 | 55.52 | 55.52 | 55.15 | 55.41 | 29,520 | -0.40(-0.71%) |
Mar 04, 2019 | 56.76 | 56.84 | 55.51 | 55.80 | 46,682 | -0.75(-1.33%) |