Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.15 | 57.51 | 57.06 | 57.46 | 107,214 | +0.73(+1.28%) |
May 30, 2019 | 56.31 | 56.74 | 56.22 | 56.74 | 8,884 | +0.42(+0.75%) |
May 29, 2019 | 56.66 | 56.66 | 56.31 | 56.31 | 3,705 | +0.02(+0.04%) |
May 28, 2019 | 56.09 | 59.12 | 56.09 | 56.29 | 16,077 | +0.43(+0.77%) |
May 24, 2019 | 55.76 | 55.87 | 55.72 | 55.87 | 15,452 | -0.04(-0.06%) |
May 23, 2019 | 55.57 | 56.04 | 55.56 | 55.90 | 6,768 | +0.63(+1.15%) |
May 22, 2019 | 55.19 | 55.27 | 55.18 | 55.27 | 1,083 | +0.34(+0.63%) |
May 21, 2019 | 55.00 | 55.00 | 54.92 | 54.92 | 2,673 | -0.13(-0.24%) |
May 20, 2019 | 55.24 | 55.24 | 55.05 | 55.05 | 4,431 | -0.23(-0.41%) |
May 17, 2019 | 55.20 | 55.28 | 55.20 | 55.28 | 1,375 | +0.06(+0.10%) |
May 16, 2019 | 55.15 | 55.23 | 55.08 | 55.23 | 9,290 | -0.19(-0.34%) |
May 15, 2019 | 55.48 | 55.48 | 55.32 | 55.41 | 653 | +0.36(+0.66%) |
May 14, 2019 | 55.03 | 55.05 | 54.97 | 55.05 | 2,733 | -0.15(-0.27%) |
May 13, 2019 | 55.06 | 55.29 | 55.06 | 55.20 | 3,556 | +0.55(+1.00%) |
May 10, 2019 | 54.85 | 54.92 | 54.65 | 54.65 | 12,488 | -0.08(-0.14%) |
May 09, 2019 | 54.84 | 54.84 | 54.73 | 54.73 | 1,516 | +0.28(+0.51%) |
May 08, 2019 | 54.77 | 54.77 | 54.40 | 54.45 | 4,447 | -0.23(-0.42%) |
May 07, 2019 | 54.55 | 54.73 | 54.55 | 54.68 | 2,344 | +0.37(+0.68%) |
May 06, 2019 | 54.45 | 54.45 | 54.31 | 54.31 | 1,982 | +0.27(+0.49%) |
May 03, 2019 | 54.07 | 54.19 | 54.03 | 54.04 | 3,386 | +0.14(+0.26%) |
May 02, 2019 | 54.05 | 54.05 | 53.86 | 53.90 | 3,012 | -0.33(-0.61%) |
May 01, 2019 | 54.30 | 54.51 | 54.19 | 54.24 | 3,548 | -0.04(-0.07%) |
Apr 30, 2019 | 53.97 | 54.30 | 53.97 | 54.27 | 22,975 | +0.24(+0.44%) |
Apr 29, 2019 | 54.52 | 54.52 | 53.98 | 54.03 | 25,977 | -0.24(-0.44%) |
Apr 26, 2019 | 54.33 | 54.35 | 54.25 | 54.27 | 1,905 | +0.27(+0.50%) |
Apr 25, 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 238 | -0.14(-0.25%) |
Apr 24, 2019 | 54.02 | 54.13 | 54.02 | 54.13 | 771 | +0.41(+0.77%) |
Apr 23, 2019 | 53.74 | 53.74 | 53.70 | 53.72 | 5,340 | +0.18(+0.34%) |
Apr 22, 2019 | 53.63 | 53.63 | 53.54 | 53.54 | 4,003 | -0.20(-0.37%) |
Apr 18, 2019 | 53.69 | 53.75 | 53.69 | 53.74 | 3,069 | +0.27(+0.50%) |
Apr 17, 2019 | 53.41 | 53.51 | 53.37 | 53.47 | 1,085 | -0.03(-0.06%) |
Apr 16, 2019 | 53.62 | 53.64 | 53.42 | 53.51 | 4,300 | -0.30(-0.56%) |
Apr 15, 2019 | 56.27 | 56.27 | 53.75 | 53.81 | 14,824 | +0.12(+0.22%) |
Apr 12, 2019 | 53.82 | 53.85 | 53.69 | 53.69 | 3,810 | -0.51(-0.94%) |
Apr 11, 2019 | 54.29 | 54.29 | 54.19 | 54.20 | 1,548 | -0.26(-0.48%) |
Apr 10, 2019 | 54.48 | 54.54 | 54.42 | 54.46 | 2,634 | +0.24(+0.45%) |
Apr 09, 2019 | 54.29 | 54.29 | 54.19 | 54.22 | 1,222 | +0.21(+0.39%) |
Apr 08, 2019 | 54.11 | 54.19 | 54.01 | 54.01 | 8,556 | -0.20(-0.37%) |
Apr 05, 2019 | 54.19 | 54.20 | 54.19 | 54.20 | 740 | +0.07(+0.13%) |
Apr 04, 2019 | 54.09 | 54.16 | 54.04 | 54.13 | 3,665 | +0.06(+0.11%) |
Apr 03, 2019 | 54.06 | 54.13 | 54.02 | 54.07 | 5,086 | -0.34(-0.63%) |
Apr 02, 2019 | 54.28 | 54.41 | 54.27 | 54.41 | 1,733 | +0.21(+0.38%) |
Apr 01, 2019 | 54.60 | 54.60 | 54.20 | 54.20 | 3,612 | -0.77(-1.39%) |
Mar 29, 2019 | 54.74 | 54.97 | 54.74 | 54.97 | 21,485 | -0.17(-0.31%) |
Mar 28, 2019 | 55.08 | 55.19 | 55.02 | 55.14 | 41,117 | -0.05(-0.09%) |
Mar 27, 2019 | 55.32 | 55.41 | 55.19 | 55.19 | 9,471 | +0.26(+0.47%) |
Mar 26, 2019 | 54.72 | 54.93 | 54.72 | 54.93 | 1,674 | +0.00(+0.01%) |
Mar 25, 2019 | 54.63 | 55.24 | 54.63 | 54.92 | 21,040 | +0.30(+0.55%) |
Mar 22, 2019 | 54.74 | 56.15 | 54.41 | 54.62 | 90,280 | +0.78(+1.45%) |
Mar 21, 2019 | 54.05 | 54.07 | 53.84 | 53.84 | 2,004 | -0.09(-0.17%) |
Mar 20, 2019 | 53.28 | 53.93 | 53.28 | 53.93 | 1,658 | +0.65(+1.23%) |
Mar 19, 2019 | 53.03 | 53.28 | 53.03 | 53.28 | 3,393 | -0.03(-0.06%) |
Mar 18, 2019 | 53.25 | 53.39 | 53.25 | 53.31 | 16,633 | -0.06(-0.11%) |
Mar 15, 2019 | 53.41 | 53.52 | 53.37 | 53.37 | 3,723 | +0.24(+0.44%) |
Mar 14, 2019 | 53.14 | 53.15 | 53.05 | 53.14 | 1,174 | -0.10(-0.19%) |
Mar 13, 2019 | 53.21 | 53.29 | 53.16 | 53.23 | 18,389 | -0.07(-0.12%) |
Mar 12, 2019 | 53.07 | 53.31 | 53.07 | 53.30 | 2,689 | +0.22(+0.42%) |
Mar 11, 2019 | 53.08 | 53.11 | 53.03 | 53.08 | 26,062 | -0.03(-0.05%) |
Mar 08, 2019 | 53.03 | 53.22 | 52.94 | 53.10 | 57,551 | +0.15(+0.28%) |
Mar 07, 2019 | 52.80 | 53.00 | 52.80 | 52.95 | 3,553 | +0.38(+0.72%) |
Mar 06, 2019 | 52.63 | 52.63 | 52.54 | 52.58 | 2,448 | +0.28(+0.54%) |
Mar 05, 2019 | 52.21 | 52.29 | 52.16 | 52.29 | 4,975 | +0.03(+0.05%) |
Mar 04, 2019 | 52.06 | 52.30 | 52.05 | 52.27 | 25,563 | +0.32(+0.62%) |