Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.60 | 51.84 | 51.15 | 51.42 | 117,638 | -0.70(-1.35%) |
May 30, 2019 | 51.74 | 52.50 | 51.57 | 52.12 | 108,218 | -0.03(-0.07%) |
May 29, 2019 | 52.01 | 52.50 | 51.69 | 52.16 | 173,939 | -0.18(-0.34%) |
May 28, 2019 | 52.80 | 52.89 | 52.29 | 52.34 | 63,485 | -0.56(-1.06%) |
May 24, 2019 | 52.61 | 53.03 | 52.55 | 52.90 | 140,584 | +0.64(+1.23%) |
May 23, 2019 | 53.12 | 53.39 | 52.17 | 52.25 | 135,547 | -1.36(-2.53%) |
May 22, 2019 | 53.50 | 53.72 | 53.24 | 53.61 | 68,327 | -0.10(-0.19%) |
May 21, 2019 | 53.81 | 53.94 | 53.45 | 53.71 | 59,040 | +0.08(+0.14%) |
May 20, 2019 | 52.90 | 53.79 | 52.90 | 53.63 | 50,033 | +0.63(+1.18%) |
May 17, 2019 | 52.89 | 53.72 | 52.72 | 53.01 | 167,256 | -0.26(-0.48%) |
May 16, 2019 | 53.39 | 54.01 | 53.10 | 53.27 | 96,548 | +0.10(+0.19%) |
May 15, 2019 | 53.50 | 53.63 | 52.58 | 53.16 | 63,354 | -0.60(-1.12%) |
May 14, 2019 | 53.24 | 53.90 | 53.20 | 53.76 | 106,311 | +0.62(+1.16%) |
May 13, 2019 | 53.88 | 54.13 | 52.91 | 53.14 | 115,099 | -1.43(-2.61%) |
May 10, 2019 | 54.23 | 54.62 | 53.77 | 54.57 | 73,378 | +0.21(+0.38%) |
May 09, 2019 | 54.05 | 54.48 | 53.84 | 54.36 | 52,143 | -0.03(-0.06%) |
May 08, 2019 | 54.58 | 54.87 | 54.21 | 54.40 | 58,694 | -0.24(-0.44%) |
May 07, 2019 | 54.91 | 55.09 | 54.31 | 54.64 | 88,776 | -0.82(-1.49%) |
May 06, 2019 | 54.97 | 55.77 | 54.84 | 55.46 | 171,830 | -0.19(-0.34%) |
May 03, 2019 | 54.90 | 55.67 | 54.87 | 55.65 | 118,686 | +1.07(+1.97%) |
May 02, 2019 | 54.17 | 54.81 | 54.08 | 54.58 | 84,341 | +0.45(+0.84%) |
May 01, 2019 | 54.85 | 55.07 | 54.07 | 54.13 | 254,507 | -0.66(-1.20%) |
Apr 30, 2019 | 54.60 | 55.01 | 54.38 | 54.78 | 126,523 | -0.02(-0.03%) |
Apr 29, 2019 | 54.71 | 55.05 | 54.57 | 54.80 | 123,697 | +0.23(+0.42%) |
Apr 26, 2019 | 53.71 | 54.61 | 53.71 | 54.57 | 111,832 | +0.73(+1.36%) |
Apr 25, 2019 | 53.93 | 54.06 | 53.31 | 53.84 | 67,086 | -0.26(-0.49%) |
Apr 24, 2019 | 53.89 | 54.27 | 53.75 | 54.10 | 63,132 | +0.03(+0.05%) |
Apr 23, 2019 | 53.46 | 54.16 | 53.02 | 54.08 | 127,689 | +0.64(+1.20%) |
Apr 22, 2019 | 54.25 | 54.37 | 52.80 | 53.44 | 111,844 | -0.73(-1.34%) |
Apr 18, 2019 | 54.10 | 54.50 | 53.52 | 54.16 | 120,859 | -0.08(-0.14%) |
Apr 17, 2019 | 54.77 | 54.77 | 53.79 | 54.24 | 122,363 | -0.28(-0.52%) |
Apr 16, 2019 | 53.88 | 54.65 | 53.67 | 54.52 | 75,298 | +0.84(+1.56%) |
Apr 15, 2019 | 54.44 | 54.44 | 53.62 | 53.68 | 87,473 | -0.90(-1.64%) |
Apr 12, 2019 | 54.50 | 55.04 | 54.28 | 54.58 | 128,361 | +0.44(+0.82%) |
Apr 11, 2019 | 54.13 | 54.31 | 53.81 | 54.14 | 36,913 | +0.28(+0.52%) |
Apr 10, 2019 | 53.12 | 53.90 | 52.80 | 53.85 | 109,979 | +0.84(+1.59%) |
Apr 09, 2019 | 53.66 | 53.79 | 52.83 | 53.01 | 82,323 | -0.90(-1.66%) |
Apr 08, 2019 | 54.19 | 54.40 | 53.62 | 53.90 | 56,014 | -0.33(-0.61%) |
Apr 05, 2019 | 54.17 | 54.41 | 53.92 | 54.24 | 103,861 | +0.12(+0.22%) |
Apr 04, 2019 | 53.56 | 54.44 | 53.56 | 54.12 | 98,180 | +0.57(+1.07%) |
Apr 03, 2019 | 53.30 | 53.72 | 53.22 | 53.55 | 51,546 | +0.44(+0.84%) |
Apr 02, 2019 | 53.53 | 53.79 | 53.01 | 53.10 | 64,598 | -0.48(-0.89%) |
Apr 01, 2019 | 53.09 | 54.00 | 53.03 | 53.58 | 110,004 | +0.86(+1.63%) |
Mar 29, 2019 | 53.36 | 53.36 | 52.38 | 52.72 | 129,651 | -0.18(-0.34%) |
Mar 28, 2019 | 52.51 | 53.16 | 52.10 | 52.90 | 86,420 | +0.38(+0.71%) |
Mar 27, 2019 | 52.62 | 53.08 | 52.11 | 52.52 | 105,427 | -0.21(-0.40%) |
Mar 26, 2019 | 51.37 | 52.82 | 51.37 | 52.74 | 116,143 | +1.48(+2.88%) |
Mar 25, 2019 | 50.61 | 51.59 | 50.54 | 51.26 | 105,513 | +0.65(+1.28%) |
Mar 22, 2019 | 51.63 | 51.79 | 50.22 | 50.61 | 179,120 | -1.40(-2.69%) |
Mar 21, 2019 | 51.52 | 52.68 | 51.48 | 52.01 | 104,465 | +0.27(+0.53%) |
Mar 20, 2019 | 52.90 | 53.15 | 51.68 | 51.74 | 135,757 | -1.26(-2.38%) |
Mar 19, 2019 | 54.27 | 54.36 | 52.92 | 53.00 | 74,197 | -1.13(-2.08%) |
Mar 18, 2019 | 53.65 | 54.32 | 53.63 | 54.13 | 126,872 | +0.62(+1.16%) |
Mar 15, 2019 | 52.35 | 53.54 | 51.54 | 53.50 | 555,178 | +1.14(+2.18%) |
Mar 14, 2019 | 52.39 | 52.56 | 52.20 | 52.36 | 63,442 | +0.04(+0.08%) |
Mar 13, 2019 | 52.25 | 52.58 | 52.11 | 52.32 | 85,705 | +0.29(+0.56%) |
Mar 12, 2019 | 52.45 | 52.86 | 51.95 | 52.03 | 61,805 | -0.45(-0.86%) |
Mar 11, 2019 | 52.18 | 52.66 | 51.78 | 52.48 | 102,276 | +0.32(+0.61%) |
Mar 08, 2019 | 51.56 | 52.37 | 51.56 | 52.16 | 98,820 | +0.34(+0.66%) |
Mar 07, 2019 | 52.59 | 52.59 | 51.15 | 51.82 | 218,985 | -0.92(-1.75%) |
Mar 06, 2019 | 54.72 | 54.72 | 52.66 | 52.74 | 220,868 | -1.99(-3.63%) |
Mar 05, 2019 | 54.81 | 54.91 | 54.27 | 54.73 | 66,296 | -0.08(-0.14%) |
Mar 04, 2019 | 54.83 | 55.02 | 54.46 | 54.81 | 84,837 | -0.13(-0.23%) |