Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.41 | 53.78 | 53.02 | 53.53 | 203,121 | -0.63(-1.17%) |
May 30, 2019 | 55.09 | 55.17 | 53.48 | 54.16 | 99,258 | -0.87(-1.57%) |
May 29, 2019 | 54.34 | 55.14 | 54.05 | 55.02 | 192,577 | +0.23(+0.41%) |
May 28, 2019 | 55.35 | 55.56 | 54.76 | 54.80 | 132,338 | -0.62(-1.12%) |
May 24, 2019 | 54.84 | 55.52 | 54.37 | 55.42 | 133,720 | +0.87(+1.59%) |
May 23, 2019 | 55.47 | 55.47 | 54.00 | 54.56 | 239,208 | -1.41(-2.52%) |
May 22, 2019 | 56.26 | 56.36 | 55.74 | 55.97 | 120,375 | -0.50(-0.89%) |
May 21, 2019 | 56.38 | 56.57 | 55.99 | 56.47 | 122,519 | +0.35(+0.63%) |
May 20, 2019 | 55.76 | 56.58 | 55.48 | 56.12 | 92,284 | +0.17(+0.31%) |
May 17, 2019 | 55.90 | 56.70 | 55.68 | 55.94 | 193,767 | -0.29(-0.51%) |
May 16, 2019 | 55.99 | 56.58 | 55.91 | 56.23 | 109,212 | +0.65(+1.17%) |
May 15, 2019 | 55.67 | 55.92 | 55.06 | 55.58 | 152,797 | -0.78(-1.38%) |
May 14, 2019 | 55.36 | 56.64 | 55.27 | 56.36 | 129,355 | +1.13(+2.04%) |
May 13, 2019 | 56.10 | 56.40 | 54.98 | 55.23 | 198,560 | -2.04(-3.57%) |
May 10, 2019 | 56.88 | 57.32 | 56.06 | 57.28 | 151,503 | +0.40(+0.70%) |
May 09, 2019 | 56.29 | 56.95 | 56.06 | 56.88 | 184,768 | +0.09(+0.15%) |
May 08, 2019 | 57.47 | 57.61 | 56.72 | 56.79 | 183,862 | -0.63(-1.10%) |
May 07, 2019 | 57.98 | 58.10 | 56.87 | 57.42 | 166,919 | -1.00(-1.72%) |
May 06, 2019 | 57.45 | 58.70 | 57.45 | 58.43 | 236,004 | +0.18(+0.31%) |
May 03, 2019 | 57.22 | 58.40 | 57.21 | 58.25 | 226,332 | +1.20(+2.11%) |
May 02, 2019 | 56.46 | 57.33 | 56.28 | 57.04 | 172,116 | +0.56(+1.00%) |
May 01, 2019 | 57.34 | 57.80 | 56.32 | 56.48 | 555,889 | -1.07(-1.87%) |
Apr 30, 2019 | 57.14 | 57.77 | 56.91 | 57.55 | 1,076,289 | +0.56(+0.99%) |
Apr 29, 2019 | 56.87 | 57.37 | 56.64 | 56.99 | 261,767 | +0.25(+0.44%) |
Apr 26, 2019 | 55.62 | 56.74 | 55.57 | 56.74 | 223,098 | +1.19(+2.14%) |
Apr 25, 2019 | 56.29 | 56.30 | 55.42 | 55.55 | 358,151 | -1.16(-2.05%) |
Apr 24, 2019 | 55.79 | 56.90 | 55.64 | 56.71 | 294,524 | +0.55(+0.99%) |
Apr 23, 2019 | 55.66 | 56.28 | 55.03 | 56.16 | 378,957 | +0.48(+0.87%) |
Apr 22, 2019 | 54.61 | 55.86 | 54.02 | 55.67 | 344,418 | +1.65(+3.06%) |
Apr 18, 2019 | 54.75 | 55.20 | 53.84 | 54.02 | 206,585 | -1.05(-1.90%) |
Apr 17, 2019 | 55.22 | 55.34 | 54.51 | 55.07 | 168,520 | -0.11(-0.20%) |
Apr 16, 2019 | 54.19 | 55.20 | 53.96 | 55.18 | 151,041 | +1.18(+2.18%) |
Apr 15, 2019 | 55.22 | 55.22 | 53.86 | 54.00 | 149,642 | -1.23(-2.23%) |
Apr 12, 2019 | 54.77 | 55.38 | 54.23 | 55.23 | 193,767 | +1.06(+1.95%) |
Apr 11, 2019 | 54.47 | 54.67 | 53.91 | 54.18 | 222,348 | +0.00(+0.00%) |
Apr 10, 2019 | 52.88 | 54.30 | 52.70 | 54.18 | 291,798 | +1.22(+2.31%) |
Apr 09, 2019 | 53.50 | 53.87 | 52.83 | 52.95 | 201,307 | -0.85(-1.58%) |
Apr 08, 2019 | 53.45 | 53.91 | 53.08 | 53.80 | 234,537 | +0.29(+0.53%) |
Apr 05, 2019 | 53.69 | 53.78 | 53.38 | 53.52 | 315,710 | -0.12(-0.23%) |
Apr 04, 2019 | 53.03 | 53.86 | 52.73 | 53.64 | 150,216 | +0.55(+1.03%) |
Apr 03, 2019 | 53.60 | 53.62 | 52.78 | 53.09 | 132,878 | +0.18(+0.34%) |
Apr 02, 2019 | 53.01 | 53.18 | 52.44 | 52.91 | 158,651 | -0.21(-0.39%) |
Apr 01, 2019 | 52.22 | 53.21 | 52.18 | 53.12 | 205,016 | +1.36(+2.63%) |
Mar 29, 2019 | 52.60 | 52.63 | 51.37 | 51.76 | 207,509 | -0.29(-0.55%) |
Mar 28, 2019 | 51.46 | 52.06 | 51.06 | 52.05 | 120,666 | +0.69(+1.35%) |
Mar 27, 2019 | 51.10 | 51.75 | 50.48 | 51.35 | 266,470 | -0.02(-0.03%) |
Mar 26, 2019 | 50.46 | 51.41 | 50.46 | 51.37 | 172,469 | +1.26(+2.51%) |
Mar 25, 2019 | 49.25 | 50.37 | 49.00 | 50.11 | 246,708 | +0.81(+1.63%) |
Mar 22, 2019 | 51.11 | 51.20 | 49.02 | 49.31 | 268,134 | -2.30(-4.46%) |
Mar 21, 2019 | 51.07 | 52.26 | 50.84 | 51.61 | 249,114 | +0.16(+0.32%) |
Mar 20, 2019 | 52.92 | 53.13 | 51.43 | 51.45 | 222,030 | -1.66(-3.13%) |
Mar 19, 2019 | 54.41 | 54.41 | 53.08 | 53.11 | 180,624 | -1.20(-2.20%) |
Mar 18, 2019 | 53.85 | 54.42 | 53.74 | 54.31 | 213,832 | +0.45(+0.84%) |
Mar 15, 2019 | 53.57 | 54.12 | 53.54 | 53.86 | 633,036 | +0.36(+0.66%) |
Mar 14, 2019 | 53.19 | 53.76 | 53.05 | 53.50 | 193,013 | +0.14(+0.26%) |
Mar 13, 2019 | 53.22 | 53.68 | 52.85 | 53.36 | 217,338 | +0.49(+0.93%) |
Mar 12, 2019 | 53.01 | 53.56 | 52.61 | 52.87 | 153,411 | -0.13(-0.24%) |
Mar 11, 2019 | 52.47 | 53.34 | 52.35 | 53.00 | 180,567 | +0.68(+1.30%) |
Mar 08, 2019 | 51.73 | 52.41 | 51.64 | 52.32 | 201,120 | +0.44(+0.85%) |
Mar 07, 2019 | 53.09 | 53.25 | 51.63 | 51.88 | 279,949 | -1.48(-2.77%) |
Mar 06, 2019 | 55.07 | 55.26 | 53.34 | 53.36 | 275,947 | -1.90(-3.44%) |
Mar 05, 2019 | 55.26 | 55.44 | 54.53 | 55.26 | 127,367 | +0.03(+0.06%) |
Mar 04, 2019 | 55.39 | 56.06 | 55.07 | 55.23 | 161,888 | -0.65(-1.16%) |