Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.08 | 53.19 | 52.81 | 52.95 | 192,524 | -0.62(-1.15%) |
May 30, 2019 | 53.68 | 53.77 | 53.34 | 53.56 | 75,567 | +0.04(+0.08%) |
May 29, 2019 | 53.68 | 53.72 | 53.25 | 53.52 | 79,482 | -0.43(-0.80%) |
May 28, 2019 | 54.47 | 54.68 | 53.94 | 53.95 | 59,918 | -0.46(-0.84%) |
May 24, 2019 | 54.69 | 54.81 | 54.40 | 54.41 | 46,789 | -0.07(-0.14%) |
May 23, 2019 | 54.79 | 54.79 | 54.14 | 54.48 | 199,431 | -0.63(-1.15%) |
May 22, 2019 | 54.98 | 55.23 | 54.98 | 55.12 | 56,879 | -0.03(-0.06%) |
May 21, 2019 | 55.06 | 55.29 | 55.02 | 55.15 | 91,617 | +0.45(+0.83%) |
May 20, 2019 | 54.81 | 54.88 | 54.52 | 54.70 | 144,689 | -0.39(-0.70%) |
May 17, 2019 | 55.04 | 55.59 | 55.00 | 55.09 | 139,724 | -0.37(-0.67%) |
May 16, 2019 | 55.20 | 55.74 | 55.20 | 55.46 | 67,544 | +0.52(+0.95%) |
May 15, 2019 | 54.53 | 55.08 | 54.28 | 54.94 | 71,957 | +0.20(+0.37%) |
May 14, 2019 | 54.51 | 55.07 | 54.47 | 54.74 | 118,714 | +0.39(+0.72%) |
May 13, 2019 | 54.64 | 54.77 | 54.16 | 54.34 | 118,218 | -1.39(-2.49%) |
May 10, 2019 | 55.44 | 55.87 | 54.61 | 55.73 | 98,945 | +0.18(+0.32%) |
May 09, 2019 | 55.33 | 55.60 | 54.82 | 55.56 | 90,851 | -0.12(-0.21%) |
May 08, 2019 | 55.70 | 56.00 | 55.53 | 55.67 | 78,874 | -0.03(-0.05%) |
May 07, 2019 | 56.30 | 56.30 | 55.28 | 55.70 | 77,226 | -0.98(-1.73%) |
May 06, 2019 | 55.97 | 56.74 | 55.97 | 56.68 | 69,527 | -0.32(-0.56%) |
May 03, 2019 | 56.73 | 57.01 | 56.65 | 57.00 | 86,067 | +0.59(+1.05%) |
May 02, 2019 | 56.48 | 56.65 | 56.09 | 56.40 | 70,875 | -0.07(-0.12%) |
May 01, 2019 | 57.15 | 57.15 | 56.47 | 56.47 | 96,165 | -0.51(-0.89%) |
Apr 30, 2019 | 56.83 | 56.98 | 56.46 | 56.98 | 79,879 | +0.11(+0.20%) |
Apr 29, 2019 | 56.83 | 56.97 | 56.82 | 56.87 | 58,188 | +0.03(+0.06%) |
Apr 26, 2019 | 56.66 | 56.83 | 56.45 | 56.83 | 70,399 | +0.19(+0.34%) |
Apr 25, 2019 | 56.99 | 56.99 | 56.51 | 56.64 | 56,085 | -0.34(-0.60%) |
Apr 24, 2019 | 56.88 | 57.15 | 56.88 | 56.98 | 71,111 | -0.01(-0.02%) |
Apr 23, 2019 | 56.44 | 57.02 | 56.44 | 57.00 | 143,000 | +0.45(+0.80%) |
Apr 22, 2019 | 56.34 | 56.58 | 56.34 | 56.54 | 58,946 | -0.02(-0.03%) |
Apr 18, 2019 | 56.48 | 56.60 | 56.27 | 56.56 | 42,496 | +0.17(+0.30%) |
Apr 17, 2019 | 56.85 | 56.85 | 56.31 | 56.39 | 46,873 | -0.25(-0.44%) |
Apr 16, 2019 | 56.97 | 56.97 | 56.51 | 56.65 | 53,262 | +0.01(+0.02%) |
Apr 15, 2019 | 56.85 | 56.85 | 56.51 | 56.64 | 56,576 | -0.13(-0.23%) |
Apr 12, 2019 | 56.80 | 56.80 | 56.55 | 56.77 | 82,633 | +0.43(+0.76%) |
Apr 11, 2019 | 56.46 | 56.46 | 56.14 | 56.34 | 54,239 | +0.06(+0.11%) |
Apr 10, 2019 | 56.05 | 56.29 | 56.05 | 56.28 | 58,195 | +0.27(+0.48%) |
Apr 09, 2019 | 56.27 | 56.27 | 55.94 | 56.01 | 98,262 | -0.35(-0.63%) |
Apr 08, 2019 | 56.30 | 56.37 | 56.11 | 56.36 | 60,498 | +0.06(+0.11%) |
Apr 05, 2019 | 56.24 | 56.38 | 56.19 | 56.30 | 57,306 | +0.23(+0.42%) |
Apr 04, 2019 | 56.06 | 56.10 | 55.87 | 56.06 | 78,149 | +0.06(+0.10%) |
Apr 03, 2019 | 56.06 | 56.20 | 55.88 | 56.01 | 79,164 | +0.22(+0.39%) |
Apr 02, 2019 | 55.87 | 55.87 | 55.61 | 55.79 | 57,534 | -0.02(-0.03%) |
Apr 01, 2019 | 55.43 | 55.84 | 55.43 | 55.81 | 166,532 | +0.71(+1.29%) |
Mar 29, 2019 | 55.15 | 55.15 | 54.92 | 55.09 | 55,160 | +0.32(+0.58%) |
Mar 28, 2019 | 54.61 | 54.86 | 54.53 | 54.78 | 51,994 | +0.31(+0.57%) |
Mar 27, 2019 | 54.88 | 54.92 | 54.21 | 54.47 | 99,928 | -0.27(-0.50%) |
Mar 26, 2019 | 54.75 | 54.95 | 54.52 | 54.74 | 69,244 | +0.39(+0.72%) |
Mar 25, 2019 | 54.41 | 54.49 | 54.10 | 54.35 | 85,365 | -0.07(-0.13%) |
Mar 22, 2019 | 55.29 | 55.29 | 54.40 | 54.42 | 263,137 | -1.03(-1.87%) |
Mar 21, 2019 | 54.57 | 55.55 | 54.57 | 55.45 | 52,460 | +0.61(+1.11%) |
Mar 20, 2019 | 55.04 | 55.19 | 54.60 | 54.84 | 105,871 | -0.15(-0.27%) |
Mar 19, 2019 | 55.25 | 55.30 | 54.83 | 54.99 | 63,228 | -0.03(-0.06%) |
Mar 18, 2019 | 54.99 | 55.08 | 54.82 | 55.03 | 46,129 | +0.18(+0.33%) |
Mar 15, 2019 | 54.68 | 55.01 | 54.65 | 54.85 | 49,319 | +0.32(+0.59%) |
Mar 14, 2019 | 54.53 | 54.62 | 54.42 | 54.52 | 57,490 | +0.07(+0.13%) |
Mar 13, 2019 | 54.28 | 54.66 | 54.28 | 54.45 | 83,804 | +0.39(+0.72%) |
Mar 12, 2019 | 54.04 | 54.22 | 54.03 | 54.07 | 89,281 | +0.17(+0.31%) |
Mar 11, 2019 | 53.31 | 53.92 | 53.31 | 53.90 | 91,266 | +0.82(+1.54%) |
Mar 08, 2019 | 52.84 | 53.08 | 52.66 | 53.08 | 69,348 | -0.04(-0.07%) |
Mar 07, 2019 | 53.48 | 53.48 | 53.00 | 53.12 | 78,805 | -0.45(-0.84%) |
Mar 06, 2019 | 53.95 | 53.95 | 53.53 | 53.57 | 68,971 | -0.37(-0.69%) |
Mar 05, 2019 | 54.08 | 54.08 | 53.84 | 53.94 | 61,061 | -0.07(-0.12%) |
Mar 04, 2019 | 54.52 | 54.61 | 53.57 | 54.01 | 54,652 | -0.26(-0.48%) |