Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.21 | 54.45 | 53.89 | 54.21 | 117,113 | -0.65(-1.19%) |
May 30, 2019 | 55.07 | 55.40 | 54.59 | 54.86 | 105,770 | -0.06(-0.10%) |
May 29, 2019 | 55.02 | 55.09 | 54.54 | 54.92 | 167,928 | -0.44(-0.79%) |
May 28, 2019 | 55.70 | 55.97 | 55.35 | 55.35 | 87,911 | -0.28(-0.49%) |
May 24, 2019 | 55.33 | 55.68 | 55.21 | 55.63 | 67,042 | +0.60(+1.09%) |
May 23, 2019 | 55.77 | 56.00 | 54.76 | 55.03 | 105,284 | -1.23(-2.19%) |
May 22, 2019 | 56.58 | 56.62 | 56.09 | 56.26 | 126,312 | -0.52(-0.92%) |
May 21, 2019 | 56.32 | 56.84 | 56.32 | 56.79 | 96,818 | +0.73(+1.30%) |
May 20, 2019 | 56.07 | 56.38 | 55.90 | 56.06 | 98,615 | -0.36(-0.64%) |
May 17, 2019 | 56.89 | 57.26 | 56.33 | 56.42 | 110,894 | -0.88(-1.54%) |
May 16, 2019 | 57.05 | 57.69 | 57.03 | 57.30 | 158,543 | +0.36(+0.63%) |
May 15, 2019 | 56.44 | 57.10 | 56.36 | 56.94 | 116,295 | +0.09(+0.15%) |
May 14, 2019 | 56.44 | 57.06 | 56.28 | 56.85 | 157,914 | +0.58(+1.03%) |
May 13, 2019 | 56.92 | 57.05 | 56.08 | 56.27 | 180,404 | -1.71(-2.95%) |
May 10, 2019 | 57.59 | 58.06 | 56.88 | 57.98 | 256,891 | +0.12(+0.21%) |
May 09, 2019 | 57.48 | 57.97 | 56.92 | 57.86 | 181,376 | -0.10(-0.18%) |
May 08, 2019 | 58.29 | 58.49 | 57.91 | 57.96 | 414,188 | -0.40(-0.68%) |
May 07, 2019 | 59.10 | 59.26 | 57.89 | 58.36 | 151,282 | -1.20(-2.01%) |
May 06, 2019 | 58.58 | 59.65 | 58.29 | 59.56 | 120,619 | +0.12(+0.21%) |
May 03, 2019 | 58.69 | 59.47 | 58.63 | 59.43 | 125,230 | +1.03(+1.77%) |
May 02, 2019 | 58.03 | 58.68 | 57.79 | 58.40 | 188,652 | +0.24(+0.41%) |
May 01, 2019 | 58.69 | 58.84 | 58.16 | 58.16 | 154,852 | -0.40(-0.68%) |
Apr 30, 2019 | 58.65 | 58.68 | 57.96 | 58.56 | 146,074 | -0.04(-0.06%) |
Apr 29, 2019 | 58.45 | 58.78 | 58.40 | 58.60 | 113,258 | +0.25(+0.42%) |
Apr 26, 2019 | 57.89 | 58.41 | 57.80 | 58.35 | 168,449 | +0.47(+0.82%) |
Apr 25, 2019 | 58.03 | 58.03 | 57.40 | 57.88 | 135,488 | -0.40(-0.68%) |
Apr 24, 2019 | 58.17 | 58.44 | 58.00 | 58.28 | 173,501 | +0.10(+0.18%) |
Apr 23, 2019 | 57.25 | 58.30 | 57.25 | 58.17 | 180,227 | +1.02(+1.78%) |
Apr 22, 2019 | 57.18 | 57.35 | 56.88 | 57.16 | 167,437 | -0.12(-0.22%) |
Apr 18, 2019 | 57.36 | 57.52 | 56.93 | 57.28 | 124,387 | -0.10(-0.18%) |
Apr 17, 2019 | 58.19 | 58.20 | 57.09 | 57.38 | 113,724 | -0.60(-1.03%) |
Apr 16, 2019 | 58.14 | 58.16 | 57.81 | 57.98 | 151,686 | +0.02(+0.03%) |
Apr 15, 2019 | 58.25 | 58.32 | 57.75 | 57.96 | 142,830 | -0.21(-0.36%) |
Apr 12, 2019 | 58.34 | 58.34 | 57.97 | 58.17 | 158,013 | +0.16(+0.28%) |
Apr 11, 2019 | 58.28 | 58.28 | 57.90 | 58.01 | 325,332 | -0.17(-0.29%) |
Apr 10, 2019 | 57.43 | 58.22 | 57.42 | 58.18 | 167,180 | +0.85(+1.49%) |
Apr 09, 2019 | 57.73 | 57.90 | 57.22 | 57.33 | 192,142 | -0.61(-1.05%) |
Apr 08, 2019 | 57.88 | 57.95 | 57.55 | 57.93 | 153,348 | -0.09(-0.15%) |
Apr 05, 2019 | 57.64 | 58.05 | 57.62 | 58.02 | 119,749 | +0.57(+0.99%) |
Apr 04, 2019 | 57.22 | 57.47 | 57.11 | 57.45 | 1,789,730 | +0.28(+0.50%) |
Apr 03, 2019 | 57.33 | 57.53 | 57.02 | 57.17 | 140,505 | +0.25(+0.43%) |
Apr 02, 2019 | 57.19 | 57.19 | 56.60 | 56.92 | 184,375 | -0.22(-0.38%) |
Apr 01, 2019 | 56.99 | 57.22 | 56.80 | 57.14 | 1,028,852 | +0.50(+0.89%) |
Mar 29, 2019 | 56.87 | 56.94 | 56.34 | 56.63 | 219,048 | +0.16(+0.29%) |
Mar 28, 2019 | 56.07 | 56.55 | 55.86 | 56.47 | 180,571 | +0.55(+0.98%) |
Mar 27, 2019 | 56.10 | 56.26 | 55.22 | 55.92 | 168,678 | -0.22(-0.39%) |
Mar 26, 2019 | 55.99 | 56.51 | 55.85 | 56.14 | 145,631 | +0.48(+0.87%) |
Mar 25, 2019 | 55.32 | 55.96 | 54.93 | 55.66 | 199,824 | +0.26(+0.46%) |
Mar 22, 2019 | 57.12 | 57.25 | 55.36 | 55.40 | 1,088,493 | -2.02(-3.52%) |
Mar 21, 2019 | 56.43 | 57.67 | 56.43 | 57.42 | 141,611 | +0.81(+1.42%) |
Mar 20, 2019 | 56.90 | 57.41 | 56.33 | 56.62 | 141,064 | -0.34(-0.60%) |
Mar 19, 2019 | 57.54 | 57.54 | 56.87 | 56.96 | 129,168 | -0.38(-0.66%) |
Mar 18, 2019 | 57.02 | 57.49 | 56.87 | 57.34 | 541,603 | +0.45(+0.78%) |
Mar 15, 2019 | 56.95 | 57.30 | 56.79 | 56.89 | 116,925 | +0.04(+0.07%) |
Mar 14, 2019 | 57.07 | 57.13 | 56.78 | 56.85 | 135,190 | -0.29(-0.51%) |
Mar 13, 2019 | 57.15 | 57.42 | 57.06 | 57.15 | 500,588 | +0.21(+0.37%) |
Mar 12, 2019 | 56.98 | 57.16 | 56.73 | 56.94 | 144,148 | +0.05(+0.08%) |
Mar 11, 2019 | 56.16 | 56.91 | 56.10 | 56.89 | 349,674 | +0.88(+1.57%) |
Mar 08, 2019 | 55.72 | 56.08 | 55.62 | 56.01 | 414,149 | +0.01(+0.02%) |
Mar 07, 2019 | 56.58 | 56.58 | 55.93 | 56.00 | 273,698 | -0.55(-0.97%) |
Mar 06, 2019 | 57.69 | 57.69 | 56.46 | 56.55 | 242,381 | -1.07(-1.86%) |
Mar 05, 2019 | 57.87 | 57.91 | 57.58 | 57.62 | 225,135 | -0.21(-0.36%) |
Mar 04, 2019 | 58.70 | 58.71 | 57.49 | 57.83 | 151,958 | -0.76(-1.29%) |