Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.12 | 53.28 | 53.05 | 53.10 | 13,945 | -0.35(-0.65%) |
May 30, 2019 | 53.47 | 53.56 | 53.33 | 53.45 | 11,413 | +0.10(+0.20%) |
May 29, 2019 | 53.39 | 53.53 | 53.19 | 53.35 | 8,129 | -0.52(-0.97%) |
May 28, 2019 | 54.17 | 54.21 | 53.77 | 53.87 | 10,394 | -0.37(-0.69%) |
May 24, 2019 | 54.10 | 54.28 | 54.08 | 54.24 | 17,718 | +0.57(+1.06%) |
May 23, 2019 | 53.63 | 53.99 | 53.56 | 53.67 | 33,174 | -0.40(-0.74%) |
May 22, 2019 | 53.98 | 54.22 | 53.95 | 54.07 | 57,670 | -0.22(-0.40%) |
May 21, 2019 | 54.19 | 54.29 | 54.05 | 54.29 | 19,995 | +0.30(+0.55%) |
May 20, 2019 | 53.91 | 54.07 | 53.86 | 53.99 | 14,062 | -0.17(-0.31%) |
May 17, 2019 | 54.12 | 54.31 | 54.10 | 54.16 | 4,801 | -0.16(-0.29%) |
May 16, 2019 | 54.15 | 54.54 | 54.15 | 54.32 | 13,167 | +0.34(+0.63%) |
May 15, 2019 | 53.42 | 53.98 | 53.42 | 53.98 | 31,772 | +0.24(+0.46%) |
May 14, 2019 | 53.63 | 53.90 | 53.63 | 53.73 | 15,048 | +0.37(+0.69%) |
May 13, 2019 | 53.53 | 53.75 | 53.26 | 53.36 | 30,238 | -0.97(-1.78%) |
May 10, 2019 | 54.07 | 54.37 | 53.77 | 54.33 | 33,950 | +0.38(+0.71%) |
May 09, 2019 | 53.77 | 54.13 | 53.63 | 53.95 | 29,538 | -0.33(-0.61%) |
May 08, 2019 | 54.26 | 54.43 | 54.25 | 54.28 | 16,812 | +0.03(+0.05%) |
May 07, 2019 | 54.67 | 54.67 | 54.12 | 54.25 | 18,049 | -0.72(-1.31%) |
May 06, 2019 | 54.56 | 55.09 | 54.48 | 54.97 | 19,834 | -0.52(-0.95%) |
May 03, 2019 | 55.18 | 55.57 | 55.18 | 55.50 | 94,649 | +0.57(+1.04%) |
May 02, 2019 | 55.07 | 55.09 | 54.87 | 54.93 | 14,209 | -0.10(-0.19%) |
May 01, 2019 | 55.38 | 55.53 | 55.03 | 55.03 | 12,191 | -0.28(-0.51%) |
Apr 30, 2019 | 55.24 | 55.39 | 55.17 | 55.31 | 6,804 | +0.04(+0.08%) |
Apr 29, 2019 | 55.15 | 55.35 | 55.04 | 55.27 | 8,430 | +0.22(+0.40%) |
Apr 26, 2019 | 54.88 | 55.11 | 54.88 | 55.05 | 8,573 | +0.21(+0.38%) |
Apr 25, 2019 | 54.69 | 54.87 | 54.63 | 54.84 | 17,193 | +0.03(+0.06%) |
Apr 24, 2019 | 54.95 | 55.00 | 54.75 | 54.81 | 37,988 | -0.38(-0.69%) |
Apr 23, 2019 | 54.97 | 55.24 | 54.97 | 55.19 | 15,551 | +0.12(+0.21%) |
Apr 22, 2019 | 55.11 | 55.15 | 55.03 | 55.07 | 302,076 | -0.13(-0.23%) |
Apr 18, 2019 | 55.34 | 55.35 | 55.17 | 55.20 | 50,296 | -0.03(-0.05%) |
Apr 17, 2019 | 55.39 | 55.39 | 55.19 | 55.23 | 33,452 | -0.10(-0.17%) |
Apr 16, 2019 | 55.49 | 55.49 | 55.26 | 55.32 | 61,615 | +0.18(+0.33%) |
Apr 15, 2019 | 55.28 | 55.28 | 55.07 | 55.14 | 7,403 | -0.04(-0.08%) |
Apr 12, 2019 | 55.17 | 55.18 | 55.06 | 55.18 | 6,972 | +0.24(+0.45%) |
Apr 11, 2019 | 55.03 | 55.07 | 54.84 | 54.94 | 28,241 | -0.08(-0.15%) |
Apr 10, 2019 | 54.89 | 55.14 | 54.89 | 55.02 | 6,445 | +0.18(+0.32%) |
Apr 09, 2019 | 54.98 | 54.98 | 54.78 | 54.84 | 15,709 | -0.29(-0.52%) |
Apr 08, 2019 | 55.20 | 55.20 | 55.03 | 55.13 | 11,560 | +0.01(+0.02%) |
Apr 05, 2019 | 55.02 | 55.16 | 55.00 | 55.12 | 22,290 | +0.01(+0.03%) |
Apr 04, 2019 | 55.00 | 55.15 | 54.96 | 55.10 | 16,069 | -0.16(-0.29%) |
Apr 03, 2019 | 55.25 | 55.38 | 55.08 | 55.26 | 24,140 | +0.33(+0.61%) |
Apr 02, 2019 | 54.91 | 54.98 | 54.71 | 54.93 | 13,095 | -0.05(-0.10%) |
Apr 01, 2019 | 54.76 | 54.98 | 54.76 | 54.98 | 17,316 | +0.50(+0.92%) |
Mar 29, 2019 | 54.51 | 54.51 | 54.22 | 54.48 | 19,204 | +0.19(+0.35%) |
Mar 28, 2019 | 54.34 | 54.41 | 54.13 | 54.29 | 14,397 | -0.05(-0.10%) |
Mar 27, 2019 | 54.33 | 54.38 | 54.10 | 54.34 | 13,242 | +0.04(+0.07%) |
Mar 26, 2019 | 54.39 | 54.46 | 54.25 | 54.31 | 7,003 | +0.30(+0.55%) |
Mar 25, 2019 | 53.91 | 54.06 | 53.87 | 54.01 | 21,073 | +0.11(+0.21%) |
Mar 22, 2019 | 54.28 | 54.28 | 53.85 | 53.89 | 46,752 | -0.84(-1.53%) |
Mar 21, 2019 | 54.52 | 54.82 | 54.52 | 54.73 | 7,595 | +0.01(+0.02%) |
Mar 20, 2019 | 54.54 | 54.97 | 54.32 | 54.72 | 37,348 | +0.06(+0.10%) |
Mar 19, 2019 | 54.90 | 54.95 | 54.63 | 54.66 | 17,883 | +0.05(+0.08%) |
Mar 18, 2019 | 54.60 | 54.65 | 54.48 | 54.62 | 37,524 | +0.07(+0.13%) |
Mar 15, 2019 | 54.23 | 54.54 | 54.23 | 54.54 | 11,659 | +0.63(+1.16%) |
Mar 14, 2019 | 53.86 | 54.07 | 53.86 | 53.92 | 30,172 | -0.05(-0.08%) |
Mar 13, 2019 | 53.81 | 54.01 | 53.69 | 53.96 | 51,310 | +0.42(+0.78%) |
Mar 12, 2019 | 53.56 | 53.60 | 53.44 | 53.55 | 75,230 | -0.03(-0.05%) |
Mar 11, 2019 | 53.28 | 53.57 | 53.28 | 53.57 | 11,669 | +0.39(+0.74%) |
Mar 08, 2019 | 52.89 | 53.19 | 52.87 | 53.18 | 26,862 | +0.11(+0.21%) |
Mar 07, 2019 | 53.56 | 53.56 | 53.06 | 53.07 | 7,720 | -0.64(-1.20%) |
Mar 06, 2019 | 53.91 | 53.91 | 53.66 | 53.71 | 136,401 | -0.18(-0.34%) |
Mar 05, 2019 | 53.68 | 53.94 | 53.66 | 53.90 | 23,349 | +0.17(+0.31%) |
Mar 04, 2019 | 53.93 | 53.93 | 53.52 | 53.73 | 78,926 | -0.26(-0.49%) |