Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.01 | 57.09 | 57.00 | 57.09 | 300 | -0.40(-0.70%) |
May 30, 2019 | 57.52 | 57.52 | 57.49 | 57.49 | 157 | +0.08(+0.13%) |
May 29, 2019 | 57.49 | 57.49 | 57.42 | 57.42 | 991 | +0.27(+0.48%) |
May 28, 2019 | 57.14 | 57.14 | 57.14 | 57.14 | 202 | -0.33(-0.57%) |
May 24, 2019 | 57.41 | 57.47 | 57.41 | 57.47 | 200 | -0.26(-0.45%) |
May 23, 2019 | 58.18 | 58.18 | 57.70 | 57.73 | 302 | -0.24(-0.41%) |
May 22, 2019 | 57.99 | 58.01 | 57.94 | 57.97 | 2,328 | +0.04(+0.07%) |
May 21, 2019 | 58.32 | 58.32 | 57.92 | 57.92 | 3,918 | +0.40(+0.70%) |
May 20, 2019 | 57.43 | 57.52 | 57.43 | 57.52 | 403 | -0.70(-1.20%) |
May 17, 2019 | 58.10 | 58.22 | 58.10 | 58.22 | 500 | +0.39(+0.67%) |
May 16, 2019 | 57.63 | 57.83 | 57.52 | 57.83 | 1,438 | +0.61(+1.07%) |
May 15, 2019 | 57.14 | 57.22 | 57.05 | 57.22 | 5,364 | +0.29(+0.52%) |
May 14, 2019 | 56.93 | 56.96 | 56.85 | 56.93 | 1,494 | -0.00(-0.00%) |
May 13, 2019 | 56.62 | 56.93 | 56.62 | 56.93 | 7,525 | +0.93(+1.66%) |
May 10, 2019 | 56.05 | 56.05 | 56.00 | 56.00 | 1,200 | -0.16(-0.29%) |
May 09, 2019 | 56.38 | 56.46 | 56.17 | 56.17 | 860 | -0.01(-0.01%) |
May 08, 2019 | 56.17 | 56.17 | 56.17 | 56.17 | 2 | +0.29(+0.51%) |
May 07, 2019 | 55.88 | 55.88 | 55.88 | 55.88 | 23 | -0.13(-0.23%) |
May 06, 2019 | 56.21 | 56.21 | 56.01 | 56.01 | 261 | +0.35(+0.63%) |
May 03, 2019 | 55.66 | 55.66 | 55.66 | 55.66 | 100 | -0.36(-0.64%) |
May 02, 2019 | 56.02 | 56.02 | 56.02 | 56.02 | 71 | +0.25(+0.45%) |
May 01, 2019 | 55.77 | 55.77 | 55.77 | 55.77 | 42 | +0.60(+1.10%) |
Apr 30, 2019 | 55.17 | 55.17 | 55.17 | 55.17 | 126 | +0.11(+0.19%) |
Apr 29, 2019 | 55.06 | 55.06 | 55.06 | 55.06 | 86 | -0.31(-0.56%) |
Apr 26, 2019 | 55.37 | 55.37 | 55.37 | 55.37 | 100 | -0.38(-0.68%) |
Apr 25, 2019 | 56.11 | 56.11 | 55.75 | 55.75 | 479 | -0.05(-0.08%) |
Apr 24, 2019 | 55.89 | 55.89 | 55.68 | 55.79 | 1,155 | +1.32(+2.43%) |
Apr 23, 2019 | 54.19 | 54.50 | 54.19 | 54.47 | 1,104 | +0.64(+1.19%) |
Apr 22, 2019 | 53.83 | 53.83 | 53.83 | 53.83 | 2 | +0.10(+0.20%) |
Apr 18, 2019 | 53.62 | 53.73 | 53.59 | 53.73 | 900 | +0.38(+0.71%) |
Apr 17, 2019 | 52.96 | 53.35 | 52.96 | 53.35 | 100 | +0.03(+0.06%) |
Apr 16, 2019 | 53.31 | 53.31 | 53.31 | 53.31 | 0 | -0.00(-0.01%) |
Apr 15, 2019 | 53.07 | 53.32 | 53.07 | 53.32 | 1,582 | +0.03(+0.06%) |
Apr 12, 2019 | 53.26 | 53.29 | 53.26 | 53.29 | 300 | -0.77(-1.42%) |
Apr 11, 2019 | 53.59 | 54.05 | 53.59 | 54.05 | 137 | +0.70(+1.31%) |
Apr 10, 2019 | 53.76 | 53.82 | 53.36 | 53.36 | 1,946 | -0.64(-1.19%) |
Apr 09, 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 101 | +0.03(+0.06%) |
Apr 08, 2019 | 53.97 | 53.97 | 53.97 | 53.97 | 157 | -0.40(-0.74%) |
Apr 05, 2019 | 54.36 | 54.40 | 54.36 | 54.37 | 2,100 | +0.22(+0.41%) |
Apr 04, 2019 | 54.26 | 54.26 | 54.15 | 54.15 | 10,977 | -0.01(-0.02%) |
Apr 03, 2019 | 54.16 | 54.16 | 54.16 | 54.16 | 219 | -0.72(-1.30%) |
Apr 02, 2019 | 54.63 | 54.92 | 54.63 | 54.88 | 2,916 | +0.72(+1.33%) |
Apr 01, 2019 | 54.26 | 54.26 | 54.12 | 54.16 | 359 | -0.25(-0.46%) |
Mar 29, 2019 | 54.50 | 54.64 | 54.41 | 54.41 | 300 | -0.36(-0.66%) |
Mar 28, 2019 | 54.77 | 54.77 | 54.77 | 54.77 | 144 | +0.18(+0.33%) |
Mar 27, 2019 | 54.63 | 54.75 | 54.59 | 54.59 | 639 | +0.79(+1.47%) |
Mar 26, 2019 | 54.01 | 54.01 | 53.80 | 53.80 | 514 | -0.47(-0.87%) |
Mar 25, 2019 | 54.26 | 54.27 | 54.26 | 54.27 | 446 | -0.44(-0.81%) |
Mar 22, 2019 | 54.73 | 54.73 | 54.71 | 54.71 | 100 | +0.40(+0.74%) |
Mar 21, 2019 | 54.59 | 54.59 | 54.20 | 54.31 | 6,214 | +0.35(+0.64%) |
Mar 20, 2019 | 53.96 | 53.96 | 53.96 | 53.96 | 16 | -0.56(-1.02%) |
Mar 19, 2019 | 54.39 | 54.55 | 54.35 | 54.52 | 1,080 | +0.11(+0.19%) |
Mar 18, 2019 | 54.55 | 54.61 | 54.37 | 54.41 | 7,024 | -0.22(-0.40%) |
Mar 15, 2019 | 54.63 | 54.63 | 54.44 | 54.63 | 800 | -0.30(-0.54%) |
Mar 14, 2019 | 54.76 | 55.01 | 54.76 | 54.93 | 1,732 | +0.46(+0.85%) |
Mar 13, 2019 | 54.83 | 54.83 | 54.47 | 54.47 | 1,545 | -0.16(-0.28%) |
Mar 12, 2019 | 54.62 | 54.66 | 54.61 | 54.62 | 308 | -0.27(-0.49%) |
Mar 11, 2019 | 55.09 | 55.09 | 54.89 | 54.89 | 855 | -0.36(-0.65%) |
Mar 08, 2019 | 55.50 | 55.50 | 55.21 | 55.25 | 1,600 | -0.59(-1.05%) |
Mar 07, 2019 | 55.48 | 55.84 | 55.48 | 55.84 | 2,069 | +0.34(+0.60%) |
Mar 06, 2019 | 55.06 | 55.55 | 55.06 | 55.50 | 1,002 | +0.89(+1.62%) |
Mar 05, 2019 | 54.70 | 54.88 | 54.54 | 54.61 | 6,856 | +0.07(+0.12%) |
Mar 04, 2019 | 54.55 | 54.55 | 54.55 | 54.55 | 2 | -0.22(-0.40%) |