Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.90 | 53.75 | 51.93 | 53.54 | 1,881,052 | -0.34(-0.63%) |
May 30, 2019 | 55.65 | 55.88 | 51.38 | 53.88 | 4,646,690 | -1.82(-3.26%) |
May 29, 2019 | 57.80 | 57.80 | 55.62 | 55.70 | 2,008,325 | -2.10(-3.63%) |
May 28, 2019 | 58.01 | 58.27 | 57.65 | 57.79 | 1,668,060 | -0.19(-0.33%) |
May 24, 2019 | 57.90 | 58.47 | 57.73 | 57.99 | 1,080,078 | +0.30(+0.52%) |
May 23, 2019 | 57.42 | 58.09 | 57.07 | 57.69 | 1,230,990 | -0.15(-0.27%) |
May 22, 2019 | 58.02 | 58.54 | 57.48 | 57.84 | 854,244 | -0.16(-0.28%) |
May 21, 2019 | 57.14 | 58.50 | 56.90 | 58.01 | 1,370,893 | +1.26(+2.21%) |
May 20, 2019 | 57.88 | 58.00 | 56.74 | 56.75 | 1,968,389 | -1.64(-2.81%) |
May 17, 2019 | 58.80 | 59.15 | 58.30 | 58.39 | 994,152 | -0.72(-1.23%) |
May 16, 2019 | 58.68 | 59.30 | 58.49 | 59.12 | 966,489 | +0.64(+1.09%) |
May 15, 2019 | 57.71 | 58.83 | 57.53 | 58.48 | 694,209 | +0.65(+1.12%) |
May 14, 2019 | 57.91 | 58.56 | 57.64 | 57.83 | 537,942 | +0.24(+0.42%) |
May 13, 2019 | 57.33 | 57.74 | 56.55 | 57.59 | 1,317,037 | -0.71(-1.23%) |
May 10, 2019 | 56.92 | 58.41 | 56.86 | 58.30 | 793,003 | +1.27(+2.22%) |
May 09, 2019 | 56.57 | 57.31 | 56.27 | 57.04 | 628,936 | +0.02(+0.03%) |
May 08, 2019 | 57.26 | 57.90 | 56.81 | 57.02 | 1,537,917 | -0.44(-0.77%) |
May 07, 2019 | 57.33 | 57.82 | 57.05 | 57.46 | 1,472,796 | -0.38(-0.65%) |
May 06, 2019 | 57.35 | 58.33 | 57.00 | 57.84 | 932,944 | -0.55(-0.94%) |
May 03, 2019 | 56.99 | 58.51 | 56.93 | 58.39 | 1,205,033 | +1.57(+2.77%) |
May 02, 2019 | 55.69 | 56.83 | 54.19 | 56.82 | 1,056,467 | +1.05(+1.89%) |
May 01, 2019 | 56.48 | 56.53 | 55.34 | 55.76 | 923,809 | -0.39(-0.69%) |
Apr 30, 2019 | 55.54 | 56.51 | 55.28 | 56.15 | 1,317,896 | -0.19(-0.34%) |
Apr 29, 2019 | 56.46 | 56.50 | 55.95 | 56.34 | 705,682 | +0.05(+0.09%) |
Apr 26, 2019 | 55.86 | 56.76 | 55.50 | 56.30 | 989,183 | +0.65(+1.16%) |
Apr 25, 2019 | 56.22 | 56.37 | 55.36 | 55.65 | 803,451 | -0.87(-1.54%) |
Apr 24, 2019 | 57.27 | 57.55 | 55.89 | 56.52 | 1,129,542 | -0.72(-1.27%) |
Apr 23, 2019 | 55.63 | 57.47 | 55.63 | 57.24 | 1,905,404 | +1.50(+2.69%) |
Apr 22, 2019 | 54.57 | 55.75 | 54.19 | 55.74 | 1,475,550 | +1.24(+2.27%) |
Apr 18, 2019 | 51.99 | 55.41 | 51.93 | 54.51 | 2,634,198 | -0.07(-0.12%) |
Apr 17, 2019 | 54.35 | 55.14 | 54.13 | 54.58 | 1,245,851 | +0.51(+0.95%) |
Apr 16, 2019 | 54.75 | 54.96 | 53.67 | 54.06 | 933,243 | -0.73(-1.34%) |
Apr 15, 2019 | 54.82 | 55.18 | 54.52 | 54.80 | 895,654 | +0.00(+0.00%) |
Apr 12, 2019 | 54.93 | 55.37 | 54.57 | 54.80 | 1,296,135 | +0.06(+0.11%) |
Apr 11, 2019 | 54.49 | 54.77 | 54.14 | 54.74 | 1,057,304 | +0.39(+0.71%) |
Apr 10, 2019 | 54.23 | 54.65 | 53.81 | 54.35 | 1,290,511 | +0.42(+0.77%) |
Apr 09, 2019 | 53.83 | 53.98 | 53.34 | 53.94 | 1,003,881 | -0.17(-0.32%) |
Apr 08, 2019 | 53.90 | 54.55 | 53.09 | 54.11 | 1,069,162 | +0.08(+0.14%) |
Apr 05, 2019 | 53.68 | 54.58 | 53.43 | 54.04 | 665,667 | +0.27(+0.50%) |
Apr 04, 2019 | 53.40 | 53.79 | 53.24 | 53.76 | 646,168 | +0.32(+0.60%) |
Apr 03, 2019 | 53.47 | 53.71 | 53.11 | 53.45 | 722,826 | +0.19(+0.36%) |
Apr 02, 2019 | 53.72 | 53.89 | 53.20 | 53.25 | 960,914 | -0.49(-0.92%) |
Apr 01, 2019 | 53.14 | 53.81 | 52.93 | 53.75 | 1,266,518 | +1.03(+1.96%) |
Mar 29, 2019 | 53.29 | 53.62 | 52.63 | 52.71 | 1,002,434 | -0.33(-0.62%) |
Mar 28, 2019 | 52.57 | 53.20 | 52.48 | 53.04 | 1,393,136 | +0.54(+1.03%) |
Mar 27, 2019 | 52.60 | 52.98 | 52.20 | 52.50 | 865,851 | -0.04(-0.07%) |
Mar 26, 2019 | 52.80 | 53.17 | 52.23 | 52.54 | 874,942 | -0.01(-0.02%) |
Mar 25, 2019 | 52.07 | 52.71 | 51.75 | 52.55 | 766,678 | +0.34(+0.65%) |
Mar 22, 2019 | 53.80 | 53.80 | 52.04 | 52.21 | 1,183,914 | -1.80(-3.33%) |
Mar 21, 2019 | 52.64 | 54.04 | 52.64 | 54.01 | 1,210,140 | +1.17(+2.21%) |
Mar 20, 2019 | 53.45 | 53.51 | 52.06 | 52.84 | 808,711 | -0.61(-1.14%) |
Mar 19, 2019 | 53.37 | 53.87 | 52.91 | 53.45 | 1,064,158 | +0.39(+0.73%) |
Mar 18, 2019 | 52.52 | 53.16 | 52.33 | 53.06 | 1,048,753 | +0.53(+1.01%) |
Mar 15, 2019 | 52.23 | 52.54 | 51.70 | 52.53 | 1,713,963 | +0.25(+0.48%) |
Mar 14, 2019 | 52.98 | 53.05 | 52.14 | 52.28 | 1,369,161 | -0.64(-1.20%) |
Mar 13, 2019 | 53.03 | 53.43 | 52.70 | 52.91 | 1,422,451 | +0.13(+0.24%) |
Mar 12, 2019 | 52.90 | 53.08 | 52.41 | 52.79 | 2,646,623 | -0.10(-0.18%) |
Mar 11, 2019 | 52.67 | 53.59 | 52.55 | 52.89 | 3,465,961 | +0.13(+0.24%) |
Mar 08, 2019 | 51.74 | 52.86 | 51.72 | 52.76 | 1,477,615 | +0.56(+1.07%) |
Mar 07, 2019 | 53.58 | 53.58 | 51.61 | 52.20 | 2,088,189 | -1.42(-2.65%) |
Mar 06, 2019 | 53.62 | 54.03 | 53.38 | 53.62 | 1,078,568 | -0.04(-0.07%) |
Mar 05, 2019 | 52.92 | 53.89 | 52.78 | 53.66 | 2,842,172 | +0.74(+1.41%) |
Mar 04, 2019 | 52.96 | 53.17 | 52.32 | 52.91 | 1,812,117 | +0.27(+0.51%) |