Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.01 | 55.43 | 54.19 | 55.15 | 278,600 | -0.70(-1.25%) |
May 30, 2019 | 55.96 | 56.49 | 55.45 | 55.85 | 218,492 | +0.16(+0.29%) |
May 29, 2019 | 56.25 | 56.59 | 55.40 | 55.69 | 203,294 | -0.76(-1.35%) |
May 28, 2019 | 56.69 | 56.95 | 56.31 | 56.45 | 300,052 | -0.05(-0.09%) |
May 24, 2019 | 56.80 | 56.98 | 56.30 | 56.50 | 176,900 | +0.26(+0.46%) |
May 23, 2019 | 56.46 | 56.61 | 55.71 | 56.24 | 307,065 | -0.86(-1.51%) |
May 22, 2019 | 56.80 | 57.16 | 56.55 | 57.10 | 181,436 | +0.07(+0.12%) |
May 21, 2019 | 56.92 | 57.62 | 56.44 | 57.03 | 288,849 | +0.57(+1.01%) |
May 20, 2019 | 55.84 | 56.97 | 55.84 | 56.46 | 325,290 | -0.09(-0.16%) |
May 17, 2019 | 56.57 | 57.15 | 56.18 | 56.55 | 256,500 | -0.63(-1.10%) |
May 16, 2019 | 56.88 | 58.36 | 56.75 | 57.18 | 345,320 | +0.54(+0.95%) |
May 15, 2019 | 56.42 | 57.08 | 56.24 | 56.64 | 301,533 | -0.28(-0.49%) |
May 14, 2019 | 57.32 | 57.81 | 56.89 | 56.92 | 319,797 | -0.16(-0.28%) |
May 13, 2019 | 56.97 | 57.34 | 56.56 | 57.08 | 410,260 | -1.00(-1.72%) |
May 10, 2019 | 57.62 | 58.29 | 57.27 | 58.08 | 346,700 | +0.00(+0.00%) |
May 09, 2019 | 57.53 | 58.36 | 57.07 | 58.08 | 272,707 | +0.04(+0.07%) |
May 08, 2019 | 58.68 | 59.02 | 57.99 | 58.04 | 271,987 | -0.71(-1.21%) |
May 07, 2019 | 58.51 | 59.30 | 58.27 | 58.75 | 353,429 | -0.64(-1.08%) |
May 06, 2019 | 58.99 | 59.77 | 58.40 | 59.39 | 559,440 | -0.60(-1.00%) |
May 03, 2019 | 58.45 | 60.69 | 58.45 | 59.99 | 584,400 | +2.49(+4.33%) |
May 02, 2019 | 56.43 | 58.31 | 55.84 | 57.50 | 748,095 | +2.68(+4.89%) |
May 01, 2019 | 55.32 | 55.45 | 54.12 | 54.82 | 375,752 | -0.17(-0.31%) |
Apr 30, 2019 | 54.94 | 55.32 | 54.51 | 54.99 | 350,454 | +0.00(+0.00%) |
Apr 29, 2019 | 55.69 | 56.12 | 54.97 | 54.99 | 267,450 | -0.35(-0.63%) |
Apr 26, 2019 | 54.90 | 55.81 | 54.56 | 55.34 | 266,400 | +0.56(+1.02%) |
Apr 25, 2019 | 55.80 | 55.80 | 54.68 | 54.78 | 365,389 | -1.49(-2.65%) |
Apr 24, 2019 | 55.47 | 56.42 | 55.47 | 56.27 | 281,744 | +0.76(+1.37%) |
Apr 23, 2019 | 54.40 | 55.74 | 54.09 | 55.51 | 244,939 | +1.18(+2.17%) |
Apr 22, 2019 | 54.55 | 55.08 | 54.17 | 54.33 | 161,988 | -0.69(-1.25%) |
Apr 18, 2019 | 54.46 | 55.40 | 54.27 | 55.02 | 195,200 | +0.54(+0.99%) |
Apr 17, 2019 | 54.37 | 54.73 | 53.84 | 54.48 | 292,754 | +0.50(+0.93%) |
Apr 16, 2019 | 54.56 | 54.56 | 53.40 | 53.98 | 369,563 | -0.38(-0.70%) |
Apr 15, 2019 | 54.86 | 54.98 | 54.20 | 54.36 | 205,023 | -0.57(-1.04%) |
Apr 12, 2019 | 55.02 | 55.42 | 54.53 | 54.93 | 168,000 | +0.32(+0.59%) |
Apr 11, 2019 | 53.98 | 54.67 | 53.85 | 54.61 | 295,229 | +0.55(+1.02%) |
Apr 10, 2019 | 53.47 | 54.14 | 53.30 | 54.06 | 263,958 | +0.64(+1.20%) |
Apr 09, 2019 | 54.12 | 54.32 | 53.19 | 53.42 | 261,530 | -1.08(-1.98%) |
Apr 08, 2019 | 53.47 | 54.61 | 53.40 | 54.50 | 290,139 | +0.67(+1.24%) |
Apr 05, 2019 | 52.99 | 53.90 | 52.70 | 53.83 | 355,200 | +0.83(+1.57%) |
Apr 04, 2019 | 52.36 | 53.04 | 51.95 | 53.00 | 245,373 | +0.61(+1.16%) |
Apr 03, 2019 | 52.51 | 53.11 | 52.23 | 52.39 | 238,356 | +0.24(+0.46%) |
Apr 02, 2019 | 52.72 | 52.72 | 51.67 | 52.15 | 194,105 | -0.51(-0.97%) |
Apr 01, 2019 | 51.62 | 52.78 | 51.33 | 52.66 | 357,078 | +1.43(+2.79%) |
Mar 29, 2019 | 51.25 | 51.58 | 50.70 | 51.23 | 273,600 | +0.47(+0.93%) |
Mar 28, 2019 | 50.48 | 51.18 | 50.01 | 50.76 | 157,775 | +0.28(+0.55%) |
Mar 27, 2019 | 50.37 | 50.79 | 49.84 | 50.48 | 164,702 | +0.04(+0.08%) |
Mar 26, 2019 | 50.06 | 50.71 | 50.03 | 50.44 | 166,258 | +0.86(+1.73%) |
Mar 25, 2019 | 49.68 | 50.63 | 49.41 | 49.58 | 353,721 | -0.15(-0.30%) |
Mar 22, 2019 | 51.53 | 51.65 | 49.50 | 49.73 | 332,400 | -2.17(-4.18%) |
Mar 21, 2019 | 51.16 | 52.31 | 51.16 | 51.90 | 213,321 | +0.35(+0.68%) |
Mar 20, 2019 | 52.37 | 52.37 | 51.31 | 51.55 | 242,950 | -1.01(-1.92%) |
Mar 19, 2019 | 53.23 | 53.46 | 52.44 | 52.56 | 170,565 | -0.49(-0.92%) |
Mar 18, 2019 | 53.02 | 53.33 | 52.63 | 53.05 | 181,679 | +0.16(+0.30%) |
Mar 15, 2019 | 53.01 | 53.09 | 52.40 | 52.89 | 590,500 | +0.06(+0.11%) |
Mar 14, 2019 | 52.54 | 53.08 | 52.20 | 52.83 | 316,905 | -0.07(-0.13%) |
Mar 13, 2019 | 53.00 | 53.42 | 52.80 | 52.90 | 363,809 | +0.23(+0.44%) |
Mar 12, 2019 | 52.87 | 53.03 | 52.52 | 52.67 | 264,202 | -0.12(-0.23%) |
Mar 11, 2019 | 51.46 | 52.81 | 51.26 | 52.79 | 298,465 | +1.27(+2.47%) |
Mar 08, 2019 | 50.86 | 51.63 | 50.86 | 51.52 | 295,400 | +0.25(+0.49%) |
Mar 07, 2019 | 51.16 | 51.37 | 50.28 | 51.27 | 283,994 | +0.20(+0.39%) |
Mar 06, 2019 | 52.14 | 52.30 | 51.05 | 51.07 | 235,030 | -1.07(-2.05%) |
Mar 05, 2019 | 52.65 | 52.85 | 52.14 | 52.14 | 276,977 | -0.52(-0.99%) |
Mar 04, 2019 | 52.59 | 53.02 | 52.30 | 52.66 | 574,793 | +0.16(+0.30%) |