Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.02 | 55.57 | 53.46 | 53.69 | 48,377 | -1.93(-3.47%) |
May 30, 2019 | 55.22 | 56.17 | 54.99 | 55.62 | 70,909 | +0.02(+0.03%) |
May 29, 2019 | 56.61 | 57.06 | 55.23 | 55.60 | 27,826 | -1.28(-2.24%) |
May 28, 2019 | 55.62 | 57.56 | 55.38 | 56.87 | 47,426 | +1.17(+2.09%) |
May 24, 2019 | 54.13 | 55.71 | 53.99 | 55.71 | 43,256 | +2.04(+3.80%) |
May 23, 2019 | 55.18 | 55.71 | 53.42 | 53.67 | 61,971 | -1.85(-3.34%) |
May 22, 2019 | 55.69 | 56.41 | 54.50 | 55.53 | 45,612 | -0.33(-0.59%) |
May 21, 2019 | 55.34 | 56.35 | 54.52 | 55.86 | 43,594 | +0.70(+1.26%) |
May 20, 2019 | 54.62 | 55.77 | 54.49 | 55.16 | 37,751 | +0.00(+0.00%) |
May 17, 2019 | 55.68 | 56.45 | 54.97 | 55.16 | 27,021 | -0.91(-1.62%) |
May 16, 2019 | 57.31 | 57.36 | 55.99 | 56.07 | 27,138 | -1.06(-1.86%) |
May 15, 2019 | 56.33 | 57.94 | 55.02 | 57.13 | 36,949 | +0.40(+0.71%) |
May 14, 2019 | 56.08 | 56.74 | 55.81 | 56.73 | 21,123 | +0.83(+1.48%) |
May 13, 2019 | 56.37 | 56.90 | 55.23 | 55.90 | 42,837 | -1.35(-2.36%) |
May 10, 2019 | 56.03 | 57.31 | 55.65 | 57.25 | 34,975 | +0.87(+1.55%) |
May 09, 2019 | 55.39 | 56.50 | 55.39 | 56.38 | 36,684 | +0.69(+1.24%) |
May 08, 2019 | 56.30 | 57.10 | 54.45 | 55.69 | 46,892 | -0.39(-0.69%) |
May 07, 2019 | 57.45 | 58.03 | 55.62 | 56.08 | 41,221 | -1.73(-3.00%) |
May 06, 2019 | 56.03 | 57.94 | 56.03 | 57.81 | 44,548 | +0.86(+1.51%) |
May 03, 2019 | 55.08 | 56.96 | 55.08 | 56.95 | 27,348 | +2.11(+3.85%) |
May 02, 2019 | 55.55 | 56.12 | 54.54 | 54.84 | 39,722 | -0.72(-1.29%) |
May 01, 2019 | 56.08 | 56.32 | 55.47 | 55.55 | 98,920 | -0.48(-0.85%) |
Apr 30, 2019 | 55.49 | 56.06 | 54.80 | 56.03 | 38,773 | +0.71(+1.28%) |
Apr 29, 2019 | 56.48 | 56.72 | 55.27 | 55.32 | 53,945 | -0.89(-1.58%) |
Apr 26, 2019 | 56.67 | 57.63 | 55.15 | 56.21 | 87,385 | -0.81(-1.42%) |
Apr 25, 2019 | 54.63 | 58.05 | 53.74 | 57.02 | 123,779 | +1.59(+2.86%) |
Apr 24, 2019 | 54.91 | 55.61 | 54.23 | 55.43 | 54,104 | +0.48(+0.87%) |
Apr 23, 2019 | 54.81 | 55.08 | 54.18 | 54.96 | 39,616 | +0.39(+0.71%) |
Apr 22, 2019 | 54.91 | 54.91 | 53.76 | 54.57 | 37,417 | -0.25(-0.45%) |
Apr 18, 2019 | 53.34 | 54.98 | 53.17 | 54.82 | 32,469 | +1.26(+2.35%) |
Apr 17, 2019 | 53.78 | 54.05 | 53.01 | 53.56 | 36,640 | -0.07(-0.14%) |
Apr 16, 2019 | 53.80 | 53.93 | 53.20 | 53.63 | 30,839 | -0.24(-0.44%) |
Apr 15, 2019 | 54.41 | 54.64 | 53.51 | 53.87 | 29,762 | -0.54(-1.00%) |
Apr 12, 2019 | 54.54 | 54.92 | 53.63 | 54.41 | 42,276 | +0.07(+0.14%) |
Apr 11, 2019 | 54.60 | 55.07 | 54.09 | 54.34 | 33,124 | -0.48(-0.87%) |
Apr 10, 2019 | 52.68 | 55.20 | 52.63 | 54.82 | 63,561 | +2.08(+3.95%) |
Apr 09, 2019 | 53.94 | 53.94 | 52.57 | 52.74 | 49,501 | -0.82(-1.53%) |
Apr 08, 2019 | 54.02 | 54.02 | 52.72 | 53.55 | 46,392 | -0.48(-0.88%) |
Apr 05, 2019 | 53.12 | 54.25 | 52.98 | 54.03 | 92,724 | +0.99(+1.87%) |
Apr 04, 2019 | 52.77 | 53.63 | 52.36 | 53.04 | 35,671 | +0.36(+0.68%) |
Apr 03, 2019 | 52.33 | 53.22 | 51.85 | 52.68 | 49,147 | +0.64(+1.23%) |
Apr 02, 2019 | 52.85 | 53.17 | 51.95 | 52.04 | 48,453 | -1.02(-1.92%) |
Apr 01, 2019 | 51.92 | 53.12 | 51.90 | 53.06 | 67,880 | +1.30(+2.52%) |
Mar 29, 2019 | 51.84 | 52.38 | 51.45 | 51.75 | 61,017 | +0.09(+0.18%) |
Mar 28, 2019 | 51.16 | 52.07 | 50.98 | 51.66 | 65,949 | +0.60(+1.17%) |
Mar 27, 2019 | 50.70 | 51.51 | 50.53 | 51.06 | 50,802 | +0.29(+0.58%) |
Mar 26, 2019 | 50.84 | 51.70 | 50.49 | 50.77 | 88,232 | +0.11(+0.22%) |
Mar 25, 2019 | 50.31 | 51.10 | 50.00 | 50.66 | 45,556 | +0.20(+0.40%) |
Mar 22, 2019 | 50.92 | 51.49 | 49.69 | 50.46 | 74,209 | -0.77(-1.50%) |
Mar 21, 2019 | 50.59 | 52.62 | 50.59 | 51.23 | 72,684 | +0.62(+1.23%) |
Mar 20, 2019 | 50.20 | 51.61 | 49.73 | 50.61 | 68,604 | +0.42(+0.84%) |
Mar 19, 2019 | 50.85 | 51.39 | 49.73 | 50.19 | 48,298 | -0.59(-1.15%) |
Mar 18, 2019 | 50.93 | 51.24 | 49.85 | 50.77 | 57,290 | +0.09(+0.18%) |
Mar 15, 2019 | 51.37 | 51.49 | 50.49 | 50.68 | 119,784 | -0.58(-1.12%) |
Mar 14, 2019 | 50.94 | 51.89 | 50.80 | 51.26 | 40,046 | +0.27(+0.54%) |
Mar 13, 2019 | 51.93 | 52.37 | 50.95 | 50.98 | 32,269 | -0.97(-1.87%) |
Mar 12, 2019 | 51.87 | 53.08 | 51.40 | 51.95 | 46,544 | +0.12(+0.23%) |
Mar 11, 2019 | 50.48 | 51.83 | 50.37 | 51.83 | 98,891 | +1.36(+2.70%) |
Mar 08, 2019 | 50.35 | 51.04 | 49.51 | 50.47 | 35,738 | +0.09(+0.18%) |
Mar 07, 2019 | 50.63 | 51.33 | 49.89 | 50.38 | 55,233 | -0.51(-1.01%) |
Mar 06, 2019 | 50.78 | 51.28 | 49.93 | 50.89 | 93,852 | +0.12(+0.23%) |
Mar 05, 2019 | 50.76 | 51.30 | 49.75 | 50.77 | 42,452 | +0.00(+0.00%) |
Mar 04, 2019 | 50.78 | 52.09 | 49.74 | 50.77 | 66,143 | +0.10(+0.20%) |