Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.13 | 55.04 | 53.90 | 54.78 | 300,653 | +0.52(+0.95%) |
May 30, 2019 | 54.44 | 54.81 | 54.06 | 54.26 | 217,438 | -0.09(-0.17%) |
May 29, 2019 | 55.43 | 55.43 | 54.24 | 54.35 | 246,986 | -1.03(-1.86%) |
May 28, 2019 | 56.09 | 56.45 | 55.25 | 55.39 | 490,481 | -0.48(-0.86%) |
May 24, 2019 | 55.57 | 55.97 | 55.39 | 55.87 | 331,207 | +0.43(+0.78%) |
May 23, 2019 | 54.94 | 55.46 | 54.70 | 55.43 | 202,250 | +0.34(+0.61%) |
May 22, 2019 | 55.38 | 55.38 | 54.89 | 55.10 | 204,104 | -0.25(-0.46%) |
May 21, 2019 | 54.71 | 55.54 | 54.71 | 55.35 | 154,621 | +0.63(+1.15%) |
May 20, 2019 | 55.40 | 55.48 | 54.49 | 54.72 | 154,321 | -0.78(-1.40%) |
May 17, 2019 | 55.37 | 55.57 | 54.84 | 55.50 | 171,836 | -0.08(-0.15%) |
May 16, 2019 | 55.21 | 55.95 | 55.20 | 55.58 | 154,770 | +0.18(+0.32%) |
May 15, 2019 | 55.16 | 55.63 | 55.16 | 55.40 | 180,505 | +0.21(+0.39%) |
May 14, 2019 | 54.94 | 55.32 | 54.68 | 55.19 | 217,019 | +0.32(+0.58%) |
May 13, 2019 | 54.30 | 54.91 | 54.24 | 54.87 | 259,504 | +0.24(+0.43%) |
May 10, 2019 | 54.00 | 54.89 | 53.87 | 54.63 | 263,132 | +0.59(+1.09%) |
May 09, 2019 | 53.77 | 54.17 | 52.78 | 54.04 | 273,059 | +0.38(+0.72%) |
May 08, 2019 | 53.27 | 54.08 | 53.23 | 53.66 | 298,744 | +0.46(+0.86%) |
May 07, 2019 | 54.32 | 54.41 | 52.87 | 53.20 | 299,290 | -1.21(-2.23%) |
May 06, 2019 | 54.06 | 54.56 | 54.03 | 54.41 | 379,194 | +0.12(+0.23%) |
May 03, 2019 | 54.00 | 54.44 | 53.79 | 54.29 | 424,825 | +0.29(+0.53%) |
May 02, 2019 | 53.48 | 54.37 | 53.43 | 54.00 | 854,313 | +0.56(+1.04%) |
May 01, 2019 | 53.76 | 54.06 | 53.41 | 53.45 | 1,089,797 | -0.12(-0.23%) |
Apr 30, 2019 | 53.88 | 53.93 | 53.00 | 53.57 | 2,556,408 | -1.39(-2.53%) |
Apr 29, 2019 | 55.30 | 55.52 | 54.91 | 54.96 | 317,618 | -0.28(-0.50%) |
Apr 26, 2019 | 54.85 | 55.61 | 54.85 | 55.24 | 198,968 | +0.54(+0.99%) |
Apr 25, 2019 | 54.21 | 54.83 | 53.77 | 54.70 | 238,729 | +0.34(+0.62%) |
Apr 24, 2019 | 53.71 | 54.85 | 53.71 | 54.36 | 330,316 | +0.78(+1.45%) |
Apr 23, 2019 | 52.73 | 53.99 | 52.30 | 53.59 | 456,192 | +0.85(+1.61%) |
Apr 22, 2019 | 53.28 | 53.28 | 51.88 | 52.73 | 320,970 | -0.70(-1.32%) |
Apr 18, 2019 | 52.30 | 53.47 | 52.13 | 53.44 | 285,009 | +1.16(+2.22%) |
Apr 17, 2019 | 53.77 | 53.84 | 52.22 | 52.28 | 559,612 | -1.59(-2.95%) |
Apr 16, 2019 | 56.02 | 56.02 | 53.82 | 53.86 | 514,888 | -2.05(-3.67%) |
Apr 15, 2019 | 56.33 | 56.38 | 55.84 | 55.92 | 372,846 | -0.34(-0.60%) |
Apr 12, 2019 | 56.05 | 56.35 | 55.66 | 56.25 | 212,046 | -0.02(-0.04%) |
Apr 11, 2019 | 56.33 | 56.55 | 56.17 | 56.28 | 274,957 | -0.09(-0.16%) |
Apr 10, 2019 | 55.58 | 56.50 | 55.58 | 56.37 | 298,171 | +0.98(+1.77%) |
Apr 09, 2019 | 55.64 | 55.84 | 55.34 | 55.39 | 174,041 | -0.20(-0.35%) |
Apr 08, 2019 | 56.03 | 56.03 | 55.39 | 55.58 | 220,887 | -0.34(-0.60%) |
Apr 05, 2019 | 55.35 | 55.99 | 55.22 | 55.92 | 261,055 | +0.56(+1.00%) |
Apr 04, 2019 | 55.23 | 55.53 | 54.83 | 55.36 | 192,089 | +0.16(+0.28%) |
Apr 03, 2019 | 55.49 | 55.56 | 55.04 | 55.21 | 301,194 | -0.34(-0.62%) |
Apr 02, 2019 | 55.93 | 55.93 | 54.76 | 55.55 | 382,923 | -0.33(-0.59%) |
Apr 01, 2019 | 56.58 | 56.58 | 55.38 | 55.88 | 333,213 | -0.86(-1.51%) |
Mar 29, 2019 | 57.40 | 57.46 | 56.64 | 56.74 | 291,853 | -0.66(-1.15%) |
Mar 28, 2019 | 56.92 | 57.48 | 56.70 | 57.40 | 418,994 | +0.60(+1.06%) |
Mar 27, 2019 | 56.75 | 56.93 | 56.06 | 56.80 | 238,386 | +0.12(+0.21%) |
Mar 26, 2019 | 55.96 | 56.70 | 55.93 | 56.67 | 306,029 | +0.86(+1.54%) |
Mar 25, 2019 | 55.26 | 56.06 | 54.77 | 55.81 | 304,993 | +0.67(+1.22%) |
Mar 22, 2019 | 54.95 | 55.63 | 54.95 | 55.14 | 416,025 | +0.18(+0.32%) |
Mar 21, 2019 | 53.70 | 55.25 | 53.70 | 54.96 | 491,490 | +1.17(+2.17%) |
Mar 20, 2019 | 53.32 | 54.10 | 53.01 | 53.79 | 323,225 | +0.52(+0.98%) |
Mar 19, 2019 | 53.35 | 53.44 | 52.88 | 53.27 | 445,358 | -0.15(-0.29%) |
Mar 18, 2019 | 53.62 | 53.91 | 53.18 | 53.43 | 474,945 | -0.03(-0.06%) |
Mar 15, 2019 | 54.01 | 54.02 | 53.39 | 53.46 | 703,930 | -0.45(-0.84%) |
Mar 14, 2019 | 54.01 | 54.25 | 53.57 | 53.91 | 955,833 | +0.06(+0.11%) |
Mar 13, 2019 | 54.44 | 54.86 | 53.81 | 53.86 | 773,840 | -0.52(-0.96%) |
Mar 12, 2019 | 54.23 | 54.59 | 54.18 | 54.38 | 442,367 | +0.24(+0.43%) |
Mar 11, 2019 | 54.02 | 54.22 | 53.74 | 54.14 | 321,993 | +0.37(+0.68%) |
Mar 08, 2019 | 53.43 | 53.95 | 53.20 | 53.78 | 308,847 | +0.41(+0.76%) |
Mar 07, 2019 | 53.53 | 54.09 | 53.27 | 53.37 | 397,040 | -0.07(-0.14%) |
Mar 06, 2019 | 53.96 | 54.14 | 53.41 | 53.44 | 282,840 | -0.41(-0.77%) |
Mar 05, 2019 | 53.48 | 54.09 | 53.32 | 53.86 | 296,788 | +0.32(+0.59%) |
Mar 04, 2019 | 53.53 | 53.57 | 52.65 | 53.54 | 612,011 | +0.40(+0.75%) |