Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.65 | 56.45 | 55.52 | 56.12 | 213,400 | +0.41(+0.73%) |
May 30, 2019 | 55.78 | 55.98 | 55.55 | 55.72 | 184,000 | +0.20(+0.36%) |
May 29, 2019 | 56.20 | 56.27 | 55.30 | 55.52 | 165,106 | -0.72(-1.29%) |
May 28, 2019 | 57.09 | 57.17 | 56.24 | 56.24 | 146,272 | -0.57(-0.99%) |
May 24, 2019 | 56.81 | 57.09 | 56.78 | 56.81 | 106,400 | +0.14(+0.24%) |
May 23, 2019 | 56.30 | 56.75 | 56.20 | 56.67 | 157,836 | +0.21(+0.38%) |
May 22, 2019 | 56.45 | 56.52 | 56.19 | 56.46 | 106,952 | +0.20(+0.36%) |
May 21, 2019 | 55.98 | 56.39 | 55.48 | 56.26 | 145,590 | +0.43(+0.76%) |
May 20, 2019 | 56.23 | 56.47 | 55.56 | 55.83 | 109,452 | -0.68(-1.20%) |
May 17, 2019 | 56.55 | 56.56 | 56.15 | 56.51 | 103,000 | -0.05(-0.10%) |
May 16, 2019 | 56.34 | 56.77 | 56.34 | 56.56 | 157,914 | +0.33(+0.59%) |
May 15, 2019 | 55.85 | 56.42 | 55.82 | 56.23 | 126,268 | +0.41(+0.73%) |
May 14, 2019 | 55.69 | 55.98 | 55.46 | 55.83 | 190,476 | +0.22(+0.40%) |
May 13, 2019 | 55.13 | 55.69 | 55.13 | 55.61 | 156,146 | +0.02(+0.03%) |
May 10, 2019 | 54.92 | 55.75 | 54.90 | 55.59 | 144,200 | +0.60(+1.10%) |
May 09, 2019 | 54.81 | 55.05 | 54.34 | 54.99 | 179,342 | +0.22(+0.39%) |
May 08, 2019 | 54.78 | 55.33 | 54.76 | 54.77 | 100,980 | -0.07(-0.12%) |
May 07, 2019 | 55.69 | 55.70 | 54.47 | 54.84 | 184,072 | -1.05(-1.89%) |
May 06, 2019 | 55.70 | 56.04 | 55.65 | 55.90 | 136,582 | -0.25(-0.45%) |
May 03, 2019 | 55.95 | 56.19 | 55.66 | 56.15 | 89,800 | +0.40(+0.72%) |
May 02, 2019 | 55.63 | 56.31 | 55.63 | 55.75 | 183,342 | +0.05(+0.09%) |
May 01, 2019 | 55.73 | 56.28 | 55.46 | 55.70 | 280,574 | +0.20(+0.36%) |
Apr 30, 2019 | 54.93 | 55.60 | 54.56 | 55.50 | 296,630 | +0.62(+1.13%) |
Apr 29, 2019 | 55.45 | 55.56 | 54.83 | 54.88 | 194,262 | -0.57(-1.03%) |
Apr 26, 2019 | 55.42 | 55.52 | 55.05 | 55.45 | 179,600 | +0.27(+0.48%) |
Apr 25, 2019 | 55.05 | 55.34 | 54.68 | 55.19 | 187,294 | +0.07(+0.13%) |
Apr 24, 2019 | 54.73 | 55.24 | 54.65 | 55.12 | 267,138 | +0.51(+0.93%) |
Apr 23, 2019 | 53.99 | 54.74 | 53.99 | 54.60 | 365,586 | +0.65(+1.20%) |
Apr 22, 2019 | 54.55 | 54.55 | 53.52 | 53.95 | 206,730 | -0.64(-1.18%) |
Apr 18, 2019 | 54.21 | 54.70 | 54.06 | 54.60 | 150,000 | +0.51(+0.94%) |
Apr 17, 2019 | 54.84 | 54.84 | 53.91 | 54.09 | 211,830 | -0.55(-1.02%) |
Apr 16, 2019 | 56.01 | 56.03 | 54.40 | 54.65 | 267,204 | -1.39(-2.48%) |
Apr 15, 2019 | 56.26 | 56.28 | 55.85 | 56.03 | 145,184 | -0.27(-0.47%) |
Apr 12, 2019 | 56.03 | 56.30 | 55.53 | 56.30 | 247,200 | +0.31(+0.55%) |
Apr 11, 2019 | 56.02 | 56.31 | 55.74 | 55.99 | 293,814 | -0.04(-0.08%) |
Apr 10, 2019 | 55.79 | 56.05 | 55.74 | 56.03 | 167,444 | +0.48(+0.86%) |
Apr 09, 2019 | 55.81 | 56.01 | 55.48 | 55.55 | 147,980 | -0.27(-0.47%) |
Apr 08, 2019 | 56.05 | 56.05 | 55.65 | 55.82 | 182,996 | -0.30(-0.53%) |
Apr 05, 2019 | 55.80 | 56.15 | 55.65 | 56.12 | 163,200 | +0.37(+0.65%) |
Apr 04, 2019 | 55.94 | 55.94 | 55.48 | 55.75 | 166,498 | -0.15(-0.26%) |
Apr 03, 2019 | 55.97 | 56.14 | 55.55 | 55.90 | 298,564 | -0.12(-0.22%) |
Apr 02, 2019 | 55.52 | 56.09 | 55.20 | 56.02 | 400,286 | +0.48(+0.86%) |
Apr 01, 2019 | 55.67 | 55.70 | 54.94 | 55.54 | 308,416 | -0.06(-0.11%) |
Mar 29, 2019 | 55.83 | 55.83 | 55.45 | 55.60 | 300,800 | -0.14(-0.26%) |
Mar 28, 2019 | 55.33 | 55.75 | 55.24 | 55.74 | 152,880 | +0.46(+0.84%) |
Mar 27, 2019 | 55.63 | 55.63 | 55.00 | 55.28 | 187,796 | -0.23(-0.41%) |
Mar 26, 2019 | 55.22 | 55.53 | 55.16 | 55.51 | 129,234 | +0.41(+0.74%) |
Mar 25, 2019 | 55.04 | 55.28 | 54.81 | 55.10 | 294,228 | +0.04(+0.07%) |
Mar 22, 2019 | 55.30 | 55.79 | 55.03 | 55.06 | 231,800 | -0.19(-0.34%) |
Mar 21, 2019 | 54.16 | 55.27 | 54.16 | 55.25 | 217,404 | +0.98(+1.80%) |
Mar 20, 2019 | 54.01 | 54.58 | 53.67 | 54.27 | 165,830 | -0.09(-0.17%) |
Mar 19, 2019 | 54.62 | 54.69 | 54.21 | 54.37 | 117,288 | -0.22(-0.40%) |
Mar 18, 2019 | 54.98 | 55.06 | 54.34 | 54.59 | 166,820 | -0.34(-0.63%) |
Mar 15, 2019 | 55.38 | 55.38 | 54.82 | 54.93 | 181,600 | -0.30(-0.55%) |
Mar 14, 2019 | 55.05 | 55.24 | 54.95 | 55.23 | 103,162 | +0.14(+0.26%) |
Mar 13, 2019 | 54.92 | 55.24 | 54.92 | 55.09 | 141,596 | +0.24(+0.44%) |
Mar 12, 2019 | 54.55 | 54.97 | 54.55 | 54.85 | 170,890 | +0.32(+0.58%) |
Mar 11, 2019 | 53.88 | 54.56 | 53.88 | 54.53 | 171,236 | +0.76(+1.42%) |
Mar 08, 2019 | 53.52 | 53.92 | 53.52 | 53.77 | 140,000 | +0.05(+0.10%) |
Mar 07, 2019 | 53.80 | 54.23 | 53.56 | 53.72 | 258,234 | -0.08(-0.15%) |
Mar 06, 2019 | 53.97 | 54.20 | 53.75 | 53.80 | 212,836 | -0.21(-0.39%) |
Mar 05, 2019 | 53.69 | 54.21 | 53.69 | 54.01 | 279,048 | +0.20(+0.37%) |
Mar 04, 2019 | 53.69 | 53.88 | 53.23 | 53.80 | 447,086 | +0.23(+0.44%) |