Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.17 | 54.26 | 53.10 | 53.98 | 2,173,625 | +0.84(+1.57%) |
May 30, 2019 | 52.98 | 53.67 | 52.78 | 53.15 | 1,392,486 | +0.32(+0.61%) |
May 29, 2019 | 53.52 | 53.58 | 52.68 | 52.83 | 2,079,139 | -0.72(-1.35%) |
May 28, 2019 | 54.34 | 54.68 | 53.54 | 53.55 | 2,767,639 | -0.61(-1.12%) |
May 24, 2019 | 54.18 | 54.51 | 54.06 | 54.15 | 1,700,418 | -0.04(-0.07%) |
May 23, 2019 | 53.51 | 54.21 | 53.31 | 54.19 | 3,046,927 | +0.66(+1.23%) |
May 22, 2019 | 53.20 | 53.54 | 52.84 | 53.53 | 2,228,722 | +0.51(+0.97%) |
May 21, 2019 | 52.56 | 53.16 | 52.46 | 53.02 | 2,077,240 | +0.57(+1.08%) |
May 20, 2019 | 53.19 | 53.40 | 52.29 | 52.45 | 2,336,498 | -0.74(-1.39%) |
May 17, 2019 | 53.05 | 53.22 | 52.73 | 53.19 | 1,861,395 | -0.03(-0.06%) |
May 16, 2019 | 53.17 | 53.55 | 53.03 | 53.22 | 2,545,033 | +0.03(+0.06%) |
May 15, 2019 | 52.99 | 53.36 | 52.75 | 53.19 | 3,411,164 | +0.20(+0.38%) |
May 14, 2019 | 52.65 | 53.04 | 52.53 | 52.99 | 2,867,283 | +0.39(+0.74%) |
May 13, 2019 | 52.19 | 52.77 | 52.01 | 52.59 | 4,732,823 | +0.20(+0.38%) |
May 10, 2019 | 51.71 | 52.42 | 51.59 | 52.40 | 3,258,354 | +0.68(+1.31%) |
May 09, 2019 | 51.29 | 51.86 | 50.84 | 51.72 | 4,438,606 | +0.41(+0.81%) |
May 08, 2019 | 51.34 | 52.06 | 51.21 | 51.31 | 4,328,909 | +0.15(+0.29%) |
May 07, 2019 | 52.21 | 52.34 | 51.12 | 51.16 | 19,179,314 | -2.56(-4.76%) |
May 06, 2019 | 53.84 | 54.28 | 53.64 | 53.72 | 1,604,666 | -0.26(-0.48%) |
May 03, 2019 | 54.12 | 54.29 | 53.86 | 53.98 | 1,508,835 | +0.05(+0.10%) |
May 02, 2019 | 54.00 | 55.17 | 53.73 | 53.92 | 2,889,495 | +0.18(+0.33%) |
May 01, 2019 | 53.71 | 54.41 | 53.62 | 53.75 | 1,807,673 | -0.01(-0.01%) |
Apr 30, 2019 | 53.36 | 53.98 | 52.98 | 53.75 | 2,458,165 | +0.57(+1.06%) |
Apr 29, 2019 | 53.95 | 54.06 | 53.19 | 53.19 | 1,373,763 | -0.83(-1.53%) |
Apr 26, 2019 | 53.87 | 54.20 | 53.64 | 54.02 | 1,017,752 | +0.38(+0.71%) |
Apr 25, 2019 | 53.35 | 53.86 | 53.07 | 53.63 | 1,181,920 | +0.12(+0.23%) |
Apr 24, 2019 | 53.04 | 53.79 | 52.90 | 53.51 | 1,858,145 | +0.66(+1.25%) |
Apr 23, 2019 | 52.27 | 52.92 | 52.08 | 52.85 | 2,142,906 | +0.90(+1.72%) |
Apr 22, 2019 | 52.42 | 52.45 | 51.44 | 51.96 | 1,979,878 | -0.49(-0.93%) |
Apr 18, 2019 | 52.01 | 52.59 | 52.01 | 52.45 | 2,305,720 | +0.58(+1.12%) |
Apr 17, 2019 | 53.01 | 53.04 | 51.87 | 51.87 | 2,936,157 | -1.20(-2.26%) |
Apr 16, 2019 | 54.64 | 54.67 | 52.82 | 53.07 | 2,546,087 | -1.56(-2.86%) |
Apr 15, 2019 | 54.64 | 54.68 | 54.28 | 54.63 | 2,252,337 | +0.05(+0.10%) |
Apr 12, 2019 | 54.61 | 54.61 | 54.12 | 54.57 | 2,468,137 | -0.07(-0.13%) |
Apr 11, 2019 | 55.06 | 55.32 | 54.52 | 54.64 | 2,439,195 | -0.28(-0.50%) |
Apr 10, 2019 | 54.74 | 55.07 | 54.59 | 54.92 | 1,796,243 | +0.44(+0.80%) |
Apr 09, 2019 | 55.10 | 55.16 | 54.40 | 54.48 | 1,794,148 | -0.62(-1.12%) |
Apr 08, 2019 | 55.26 | 55.43 | 54.89 | 55.10 | 1,393,698 | -0.21(-0.39%) |
Apr 05, 2019 | 54.83 | 55.33 | 54.80 | 55.32 | 1,466,979 | +0.38(+0.68%) |
Apr 04, 2019 | 55.12 | 55.16 | 54.61 | 54.94 | 1,584,787 | -0.12(-0.22%) |
Apr 03, 2019 | 55.45 | 55.45 | 54.91 | 55.06 | 2,438,021 | -0.46(-0.83%) |
Apr 02, 2019 | 55.52 | 55.59 | 54.88 | 55.52 | 2,607,715 | -0.14(-0.25%) |
Apr 01, 2019 | 56.26 | 56.27 | 55.13 | 55.66 | 2,673,842 | -0.64(-1.13%) |
Mar 29, 2019 | 56.52 | 56.52 | 55.71 | 56.30 | 3,368,029 | -0.06(-0.11%) |
Mar 28, 2019 | 56.38 | 56.38 | 55.90 | 56.36 | 3,081,668 | +0.32(+0.57%) |
Mar 27, 2019 | 56.50 | 56.57 | 55.77 | 56.04 | 2,320,059 | -0.40(-0.72%) |
Mar 26, 2019 | 56.05 | 56.49 | 55.96 | 56.44 | 2,376,529 | +0.56(+1.00%) |
Mar 25, 2019 | 55.38 | 56.13 | 55.08 | 55.89 | 1,713,877 | +0.50(+0.90%) |
Mar 22, 2019 | 55.35 | 56.05 | 55.32 | 55.39 | 2,220,131 | +0.10(+0.18%) |
Mar 21, 2019 | 54.03 | 55.32 | 54.03 | 55.29 | 2,353,052 | +1.32(+2.45%) |
Mar 20, 2019 | 53.46 | 54.32 | 53.38 | 53.97 | 2,071,523 | +0.53(+0.99%) |
Mar 19, 2019 | 54.04 | 54.10 | 53.26 | 53.45 | 2,681,266 | -0.73(-1.35%) |
Mar 18, 2019 | 54.42 | 54.62 | 53.80 | 54.18 | 2,760,866 | -0.18(-0.32%) |
Mar 15, 2019 | 54.90 | 55.02 | 54.25 | 54.35 | 4,671,202 | -0.51(-0.93%) |
Mar 14, 2019 | 54.60 | 54.87 | 54.36 | 54.87 | 2,302,800 | +0.47(+0.86%) |
Mar 13, 2019 | 54.51 | 54.87 | 54.29 | 54.40 | 2,774,086 | -0.05(-0.08%) |
Mar 12, 2019 | 54.08 | 54.51 | 53.99 | 54.45 | 2,236,783 | +0.48(+0.89%) |
Mar 11, 2019 | 53.35 | 54.00 | 53.30 | 53.97 | 2,199,610 | +0.75(+1.41%) |
Mar 08, 2019 | 53.06 | 53.41 | 52.86 | 53.22 | 1,530,198 | +0.22(+0.42%) |
Mar 07, 2019 | 53.21 | 53.55 | 52.90 | 53.00 | 2,948,002 | -0.04(-0.07%) |
Mar 06, 2019 | 53.30 | 53.53 | 53.03 | 53.03 | 1,851,463 | -0.22(-0.42%) |
Mar 05, 2019 | 52.92 | 53.46 | 52.84 | 53.26 | 2,034,798 | +0.20(+0.37%) |
Mar 04, 2019 | 52.81 | 53.06 | 52.39 | 53.06 | 2,647,588 | +0.31(+0.58%) |