Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.18 | 54.24 | 53.65 | 54.13 | 692,176 | -0.68(-1.24%) |
May 30, 2019 | 55.52 | 55.65 | 54.71 | 54.81 | 627,026 | -0.69(-1.25%) |
May 29, 2019 | 56.26 | 56.45 | 55.14 | 55.50 | 943,472 | -1.19(-2.09%) |
May 28, 2019 | 57.25 | 57.28 | 56.69 | 56.69 | 540,453 | -0.80(-1.39%) |
May 24, 2019 | 56.61 | 57.69 | 56.57 | 57.48 | 640,397 | +1.15(+2.04%) |
May 23, 2019 | 57.10 | 57.23 | 55.87 | 56.34 | 803,644 | -1.40(-2.43%) |
May 22, 2019 | 58.04 | 58.06 | 57.63 | 57.74 | 354,068 | -0.40(-0.69%) |
May 21, 2019 | 57.67 | 58.22 | 57.37 | 58.14 | 438,577 | +0.66(+1.15%) |
May 20, 2019 | 57.10 | 57.71 | 57.06 | 57.48 | 212,871 | +0.22(+0.39%) |
May 17, 2019 | 57.17 | 57.39 | 57.01 | 57.25 | 509,474 | -0.31(-0.54%) |
May 16, 2019 | 57.68 | 57.90 | 57.46 | 57.57 | 479,230 | +0.10(+0.18%) |
May 15, 2019 | 56.95 | 57.55 | 56.87 | 57.46 | 380,842 | +0.26(+0.46%) |
May 14, 2019 | 57.03 | 57.50 | 56.67 | 57.20 | 386,877 | +0.31(+0.55%) |
May 13, 2019 | 57.27 | 57.33 | 56.69 | 56.89 | 571,571 | -1.00(-1.73%) |
May 10, 2019 | 57.86 | 58.07 | 57.24 | 57.89 | 409,001 | -0.01(-0.01%) |
May 09, 2019 | 57.77 | 58.08 | 57.54 | 57.89 | 594,989 | -0.40(-0.69%) |
May 08, 2019 | 58.33 | 58.53 | 58.18 | 58.30 | 393,760 | -0.12(-0.20%) |
May 07, 2019 | 58.36 | 58.59 | 58.19 | 58.42 | 564,248 | -0.56(-0.95%) |
May 06, 2019 | 57.92 | 59.06 | 57.92 | 58.97 | 445,256 | +0.02(+0.04%) |
May 03, 2019 | 58.63 | 59.10 | 58.63 | 58.95 | 374,124 | +0.44(+0.75%) |
May 02, 2019 | 58.50 | 58.82 | 58.42 | 58.51 | 522,739 | -0.10(-0.17%) |
May 01, 2019 | 58.77 | 59.06 | 58.61 | 58.61 | 1,932,641 | -0.26(-0.44%) |
Apr 30, 2019 | 58.16 | 58.96 | 58.15 | 58.87 | 653,881 | +0.62(+1.06%) |
Apr 29, 2019 | 57.73 | 58.31 | 57.71 | 58.25 | 588,368 | +0.41(+0.71%) |
Apr 26, 2019 | 57.46 | 57.95 | 57.46 | 57.84 | 432,984 | +0.34(+0.59%) |
Apr 25, 2019 | 57.35 | 57.67 | 57.21 | 57.50 | 660,077 | +0.01(+0.03%) |
Apr 24, 2019 | 57.80 | 57.84 | 57.34 | 57.49 | 633,844 | -0.43(-0.74%) |
Apr 23, 2019 | 58.05 | 58.41 | 57.83 | 57.91 | 676,468 | -0.21(-0.37%) |
Apr 22, 2019 | 57.97 | 58.26 | 57.91 | 58.13 | 427,123 | +0.10(+0.16%) |
Apr 18, 2019 | 57.82 | 58.19 | 57.80 | 58.03 | 453,906 | +0.05(+0.09%) |
Apr 17, 2019 | 57.56 | 58.08 | 57.56 | 57.98 | 657,392 | +0.71(+1.23%) |
Apr 16, 2019 | 56.96 | 57.36 | 56.92 | 57.27 | 486,464 | +0.32(+0.56%) |
Apr 15, 2019 | 57.11 | 57.25 | 56.81 | 56.96 | 518,828 | -0.05(-0.09%) |
Apr 12, 2019 | 56.76 | 57.25 | 56.76 | 57.01 | 597,917 | +0.58(+1.03%) |
Apr 11, 2019 | 56.12 | 56.68 | 56.12 | 56.43 | 1,901,741 | +0.07(+0.12%) |
Apr 10, 2019 | 56.32 | 56.46 | 56.12 | 56.36 | 361,323 | +0.08(+0.14%) |
Apr 09, 2019 | 56.16 | 56.57 | 56.05 | 56.28 | 557,246 | -0.23(-0.40%) |
Apr 08, 2019 | 56.28 | 56.51 | 56.17 | 56.51 | 460,916 | +0.27(+0.47%) |
Apr 05, 2019 | 56.25 | 56.42 | 55.96 | 56.24 | 450,102 | -0.13(-0.22%) |
Apr 04, 2019 | 56.36 | 56.59 | 56.26 | 56.37 | 542,879 | +0.01(+0.01%) |
Apr 03, 2019 | 56.53 | 56.71 | 56.36 | 56.36 | 644,321 | +0.04(+0.07%) |
Apr 02, 2019 | 56.15 | 56.43 | 55.93 | 56.32 | 779,992 | +0.23(+0.41%) |
Apr 01, 2019 | 55.60 | 56.12 | 55.31 | 56.09 | 812,617 | +1.02(+1.86%) |
Mar 29, 2019 | 55.68 | 55.68 | 54.95 | 55.07 | 629,165 | -0.07(-0.12%) |
Mar 28, 2019 | 55.20 | 55.51 | 54.92 | 55.14 | 550,716 | -0.26(-0.47%) |
Mar 27, 2019 | 55.45 | 55.46 | 55.00 | 55.40 | 639,777 | -0.17(-0.30%) |
Mar 26, 2019 | 55.77 | 56.15 | 55.23 | 55.56 | 982,224 | +0.13(+0.24%) |
Mar 25, 2019 | 55.22 | 55.45 | 54.82 | 55.43 | 746,822 | +0.21(+0.39%) |
Mar 22, 2019 | 55.86 | 55.93 | 55.13 | 55.22 | 861,756 | -1.10(-1.96%) |
Mar 21, 2019 | 56.39 | 56.63 | 56.05 | 56.32 | 781,932 | -0.58(-1.02%) |
Mar 20, 2019 | 57.12 | 57.19 | 56.65 | 56.90 | 577,493 | -0.38(-0.66%) |
Mar 19, 2019 | 57.88 | 57.88 | 57.13 | 57.28 | 451,970 | -0.10(-0.18%) |
Mar 18, 2019 | 57.28 | 57.43 | 57.06 | 57.38 | 445,938 | +0.24(+0.43%) |
Mar 15, 2019 | 56.60 | 57.28 | 56.60 | 57.14 | 584,467 | +0.44(+0.78%) |
Mar 14, 2019 | 56.57 | 56.80 | 56.41 | 56.70 | 733,222 | +0.15(+0.26%) |
Mar 13, 2019 | 56.30 | 56.64 | 56.06 | 56.55 | 496,006 | +0.35(+0.63%) |
Mar 12, 2019 | 56.57 | 56.67 | 55.92 | 56.20 | 1,754,132 | -0.32(-0.56%) |
Mar 11, 2019 | 56.39 | 56.58 | 56.32 | 56.51 | 1,230,997 | +0.08(+0.14%) |
Mar 08, 2019 | 56.32 | 56.49 | 56.13 | 56.43 | 500,778 | -0.17(-0.30%) |
Mar 07, 2019 | 56.85 | 57.10 | 56.42 | 56.60 | 881,804 | -0.34(-0.59%) |
Mar 06, 2019 | 57.05 | 57.36 | 56.90 | 56.94 | 645,869 | -0.23(-0.40%) |
Mar 05, 2019 | 57.07 | 57.24 | 56.82 | 57.17 | 494,413 | -0.01(-0.03%) |
Mar 04, 2019 | 57.21 | 57.41 | 56.83 | 57.18 | 678,239 | +0.08(+0.14%) |