Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.96 | 55.22 | 54.86 | 54.92 | 16,153 | -0.70(-1.26%) |
May 30, 2019 | 55.79 | 56.06 | 55.53 | 55.62 | 6,439 | -0.09(-0.16%) |
May 29, 2019 | 55.17 | 55.72 | 54.95 | 55.71 | 30,027 | +0.20(+0.36%) |
May 28, 2019 | 56.14 | 56.38 | 55.51 | 55.51 | 27,705 | -0.76(-1.36%) |
May 24, 2019 | 56.03 | 56.28 | 55.95 | 56.28 | 3,076 | +0.40(+0.72%) |
May 23, 2019 | 55.71 | 55.98 | 55.57 | 55.88 | 19,872 | -0.63(-1.11%) |
May 22, 2019 | 56.86 | 56.90 | 56.49 | 56.50 | 14,846 | -0.55(-0.96%) |
May 21, 2019 | 56.97 | 57.22 | 56.90 | 57.05 | 30,297 | +0.35(+0.63%) |
May 20, 2019 | 56.18 | 56.75 | 56.18 | 56.69 | 9,657 | +0.25(+0.44%) |
May 17, 2019 | 56.22 | 56.82 | 56.22 | 56.45 | 7,582 | -0.32(-0.56%) |
May 16, 2019 | 56.40 | 57.04 | 56.38 | 56.77 | 9,317 | +0.60(+1.07%) |
May 15, 2019 | 56.10 | 56.46 | 56.10 | 56.17 | 13,341 | -0.47(-0.84%) |
May 14, 2019 | 56.21 | 57.01 | 56.21 | 56.64 | 16,163 | +0.51(+0.91%) |
May 13, 2019 | 56.64 | 56.64 | 55.96 | 56.13 | 25,041 | -1.58(-2.74%) |
May 10, 2019 | 57.34 | 57.71 | 56.85 | 57.71 | 35,493 | +0.20(+0.35%) |
May 09, 2019 | 56.88 | 57.59 | 56.73 | 57.51 | 10,437 | +0.15(+0.25%) |
May 08, 2019 | 57.38 | 57.79 | 57.37 | 57.37 | 22,333 | -0.21(-0.36%) |
May 07, 2019 | 57.79 | 58.08 | 57.26 | 57.58 | 24,462 | -0.83(-1.42%) |
May 06, 2019 | 57.22 | 58.53 | 56.99 | 58.41 | 24,060 | +0.22(+0.38%) |
May 03, 2019 | 57.72 | 58.20 | 57.72 | 58.19 | 9,999 | +0.71(+1.23%) |
May 02, 2019 | 57.50 | 57.83 | 57.35 | 57.48 | 49,391 | -0.06(-0.11%) |
May 01, 2019 | 58.17 | 58.17 | 57.31 | 57.54 | 18,277 | -0.55(-0.94%) |
Apr 30, 2019 | 58.26 | 58.32 | 57.65 | 58.09 | 20,731 | -0.16(-0.28%) |
Apr 29, 2019 | 57.64 | 58.35 | 57.64 | 58.25 | 24,955 | +0.67(+1.17%) |
Apr 26, 2019 | 57.37 | 57.60 | 57.12 | 57.58 | 34,394 | +0.19(+0.33%) |
Apr 25, 2019 | 56.93 | 57.52 | 56.83 | 57.39 | 44,206 | +0.37(+0.65%) |
Apr 24, 2019 | 57.18 | 57.18 | 56.79 | 57.01 | 16,886 | -0.32(-0.56%) |
Apr 23, 2019 | 57.05 | 57.42 | 56.83 | 57.33 | 27,721 | +0.22(+0.38%) |
Apr 22, 2019 | 57.29 | 57.29 | 57.01 | 57.11 | 19,740 | -0.33(-0.57%) |
Apr 18, 2019 | 57.59 | 57.72 | 57.27 | 57.44 | 44,724 | -0.15(-0.27%) |
Apr 17, 2019 | 57.14 | 57.66 | 56.99 | 57.60 | 36,024 | +0.70(+1.23%) |
Apr 16, 2019 | 56.37 | 56.92 | 56.33 | 56.89 | 71,350 | +0.66(+1.18%) |
Apr 15, 2019 | 56.65 | 56.70 | 56.16 | 56.23 | 28,825 | -0.49(-0.87%) |
Apr 12, 2019 | 56.38 | 56.97 | 56.38 | 56.72 | 130,875 | +1.10(+1.98%) |
Apr 11, 2019 | 55.73 | 55.87 | 55.44 | 55.62 | 47,518 | +0.05(+0.10%) |
Apr 10, 2019 | 55.42 | 55.59 | 55.28 | 55.57 | 25,220 | +0.25(+0.46%) |
Apr 09, 2019 | 55.58 | 55.58 | 55.20 | 55.31 | 39,366 | -0.50(-0.90%) |
Apr 08, 2019 | 55.69 | 55.81 | 55.51 | 55.81 | 11,386 | +0.05(+0.08%) |
Apr 05, 2019 | 55.81 | 55.88 | 55.67 | 55.77 | 14,285 | +0.12(+0.21%) |
Apr 04, 2019 | 55.23 | 55.77 | 55.23 | 55.65 | 19,495 | +0.37(+0.67%) |
Apr 03, 2019 | 55.33 | 55.61 | 54.98 | 55.27 | 21,591 | +0.29(+0.53%) |
Apr 02, 2019 | 54.69 | 55.02 | 54.64 | 54.98 | 39,677 | +0.23(+0.42%) |
Apr 01, 2019 | 54.02 | 54.82 | 53.99 | 54.76 | 18,110 | +1.26(+2.36%) |
Mar 29, 2019 | 53.60 | 53.63 | 53.47 | 53.49 | 16,812 | +0.27(+0.51%) |
Mar 28, 2019 | 52.92 | 53.22 | 52.71 | 53.22 | 18,778 | +0.40(+0.76%) |
Mar 27, 2019 | 52.99 | 53.17 | 52.57 | 52.82 | 39,756 | -0.24(-0.45%) |
Mar 26, 2019 | 52.98 | 53.21 | 52.64 | 53.05 | 80,837 | +0.53(+1.01%) |
Mar 25, 2019 | 52.53 | 52.79 | 52.18 | 52.53 | 30,901 | +0.05(+0.09%) |
Mar 22, 2019 | 53.29 | 53.29 | 52.21 | 52.48 | 38,460 | -1.37(-2.54%) |
Mar 21, 2019 | 53.73 | 54.20 | 53.49 | 53.85 | 37,364 | -0.15(-0.27%) |
Mar 20, 2019 | 55.03 | 55.03 | 53.88 | 53.99 | 49,637 | -1.18(-2.13%) |
Mar 19, 2019 | 55.85 | 55.97 | 55.06 | 55.17 | 18,256 | -0.37(-0.67%) |
Mar 18, 2019 | 55.00 | 55.62 | 55.00 | 55.54 | 19,328 | +0.66(+1.20%) |
Mar 15, 2019 | 54.88 | 55.12 | 54.77 | 54.88 | 10,498 | +0.15(+0.28%) |
Mar 14, 2019 | 54.65 | 54.74 | 54.45 | 54.73 | 10,466 | +0.13(+0.23%) |
Mar 13, 2019 | 54.49 | 54.74 | 54.48 | 54.60 | 56,056 | +0.34(+0.63%) |
Mar 12, 2019 | 54.13 | 54.43 | 54.09 | 54.26 | 21,309 | +0.23(+0.42%) |
Mar 11, 2019 | 53.78 | 54.23 | 53.78 | 54.03 | 28,456 | +0.48(+0.90%) |
Mar 08, 2019 | 53.24 | 53.56 | 53.14 | 53.55 | 18,676 | -0.28(-0.52%) |
Mar 07, 2019 | 54.61 | 54.79 | 53.57 | 53.83 | 29,669 | -0.92(-1.69%) |
Mar 06, 2019 | 55.47 | 55.47 | 54.75 | 54.75 | 28,670 | -0.66(-1.19%) |
Mar 05, 2019 | 55.53 | 55.53 | 55.16 | 55.41 | 29,516 | -0.40(-0.71%) |
Mar 04, 2019 | 56.77 | 56.84 | 55.51 | 55.81 | 46,675 | -0.75(-1.33%) |