Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.86 | 56.12 | 54.70 | 55.34 | 164,400 | -0.09(-0.16%) |
May 30, 2019 | 55.25 | 56.43 | 55.25 | 55.43 | 194,529 | +0.36(+0.65%) |
May 29, 2019 | 55.41 | 55.90 | 55.06 | 55.07 | 105,899 | -0.53(-0.95%) |
May 28, 2019 | 56.37 | 57.00 | 55.45 | 55.60 | 147,741 | -0.71(-1.26%) |
May 24, 2019 | 56.39 | 56.88 | 56.21 | 56.31 | 144,900 | +0.09(+0.16%) |
May 23, 2019 | 56.32 | 56.94 | 55.98 | 56.22 | 133,743 | -0.44(-0.78%) |
May 22, 2019 | 55.15 | 57.03 | 55.15 | 56.66 | 149,787 | +1.44(+2.61%) |
May 21, 2019 | 54.77 | 56.18 | 54.64 | 55.22 | 122,762 | +0.85(+1.56%) |
May 20, 2019 | 54.50 | 55.10 | 54.26 | 54.37 | 74,681 | -0.07(-0.13%) |
May 17, 2019 | 54.35 | 54.75 | 53.98 | 54.44 | 75,300 | -0.16(-0.29%) |
May 16, 2019 | 54.32 | 54.95 | 54.32 | 54.60 | 83,381 | +0.40(+0.74%) |
May 15, 2019 | 53.98 | 54.60 | 53.71 | 54.20 | 49,306 | -0.05(-0.09%) |
May 14, 2019 | 53.84 | 54.57 | 53.75 | 54.25 | 91,304 | +0.70(+1.31%) |
May 13, 2019 | 53.91 | 54.11 | 52.96 | 53.55 | 92,393 | -1.18(-2.16%) |
May 10, 2019 | 54.57 | 55.01 | 54.03 | 54.73 | 134,800 | +0.11(+0.20%) |
May 09, 2019 | 54.72 | 54.87 | 53.87 | 54.62 | 104,677 | -0.41(-0.75%) |
May 08, 2019 | 54.48 | 55.28 | 54.05 | 55.03 | 77,607 | +0.44(+0.81%) |
May 07, 2019 | 56.80 | 56.84 | 53.84 | 54.59 | 233,072 | -2.38(-4.18%) |
May 06, 2019 | 56.03 | 57.44 | 55.72 | 56.97 | 120,177 | +0.15(+0.26%) |
May 03, 2019 | 57.00 | 57.19 | 56.27 | 56.82 | 98,800 | +0.50(+0.89%) |
May 02, 2019 | 56.73 | 57.52 | 56.08 | 56.32 | 123,196 | -0.84(-1.47%) |
May 01, 2019 | 57.31 | 57.56 | 56.37 | 57.16 | 91,596 | +0.01(+0.02%) |
Apr 30, 2019 | 56.81 | 57.24 | 56.41 | 57.15 | 115,047 | +0.49(+0.86%) |
Apr 29, 2019 | 56.22 | 57.16 | 56.10 | 56.66 | 105,580 | +0.42(+0.75%) |
Apr 26, 2019 | 56.75 | 57.02 | 56.01 | 56.24 | 103,700 | -0.35(-0.62%) |
Apr 25, 2019 | 57.29 | 57.46 | 56.01 | 56.59 | 134,154 | +0.16(+0.28%) |
Apr 24, 2019 | 56.05 | 56.74 | 55.66 | 56.43 | 84,324 | +0.71(+1.27%) |
Apr 23, 2019 | 56.63 | 56.89 | 55.03 | 55.72 | 205,267 | -0.85(-1.50%) |
Apr 22, 2019 | 56.45 | 57.09 | 56.16 | 56.57 | 151,841 | +0.26(+0.46%) |
Apr 18, 2019 | 55.83 | 56.70 | 55.46 | 56.31 | 154,300 | +0.45(+0.81%) |
Apr 17, 2019 | 54.59 | 55.93 | 53.83 | 55.86 | 179,643 | +1.25(+2.29%) |
Apr 16, 2019 | 54.44 | 54.70 | 53.85 | 54.61 | 117,980 | +0.48(+0.89%) |
Apr 15, 2019 | 54.36 | 54.36 | 53.96 | 54.13 | 41,080 | -0.33(-0.61%) |
Apr 12, 2019 | 53.68 | 54.61 | 53.40 | 54.46 | 52,800 | +0.67(+1.25%) |
Apr 11, 2019 | 54.06 | 54.07 | 53.58 | 53.79 | 54,252 | -0.19(-0.35%) |
Apr 10, 2019 | 53.86 | 54.28 | 53.67 | 53.98 | 97,517 | +0.18(+0.33%) |
Apr 09, 2019 | 54.15 | 54.15 | 53.55 | 53.80 | 53,532 | -0.33(-0.61%) |
Apr 08, 2019 | 54.38 | 54.65 | 53.97 | 54.13 | 84,429 | -0.32(-0.59%) |
Apr 05, 2019 | 54.26 | 54.49 | 54.16 | 54.45 | 40,000 | +0.09(+0.17%) |
Apr 04, 2019 | 54.58 | 54.65 | 53.75 | 54.36 | 106,961 | -0.19(-0.35%) |
Apr 03, 2019 | 53.82 | 54.65 | 53.02 | 54.55 | 83,333 | +1.13(+2.12%) |
Apr 02, 2019 | 53.93 | 53.93 | 52.99 | 53.42 | 93,357 | +0.01(+0.02%) |
Apr 01, 2019 | 53.83 | 54.07 | 52.81 | 53.41 | 138,617 | +0.14(+0.26%) |
Mar 29, 2019 | 54.33 | 54.33 | 53.08 | 53.27 | 114,600 | -0.66(-1.22%) |
Mar 28, 2019 | 52.77 | 54.05 | 52.77 | 53.93 | 195,655 | +1.23(+2.33%) |
Mar 27, 2019 | 53.81 | 54.00 | 52.16 | 52.70 | 79,568 | -1.20(-2.23%) |
Mar 26, 2019 | 52.59 | 53.91 | 52.16 | 53.90 | 169,422 | +1.61(+3.08%) |
Mar 25, 2019 | 52.73 | 52.85 | 52.06 | 52.29 | 32,195 | -0.45(-0.85%) |
Mar 22, 2019 | 53.32 | 53.49 | 52.71 | 52.74 | 96,000 | -0.82(-1.53%) |
Mar 21, 2019 | 52.68 | 53.67 | 52.58 | 53.56 | 66,491 | +0.75(+1.42%) |
Mar 20, 2019 | 52.86 | 53.37 | 52.41 | 52.81 | 133,038 | -0.08(-0.15%) |
Mar 19, 2019 | 53.11 | 53.22 | 52.64 | 52.89 | 60,023 | -0.08(-0.15%) |
Mar 18, 2019 | 52.84 | 53.30 | 52.68 | 52.97 | 109,397 | +0.21(+0.40%) |
Mar 15, 2019 | 52.39 | 53.06 | 52.39 | 52.76 | 63,900 | +0.43(+0.82%) |
Mar 14, 2019 | 52.20 | 52.69 | 51.92 | 52.33 | 96,405 | +0.06(+0.11%) |
Mar 13, 2019 | 52.85 | 53.27 | 52.25 | 52.27 | 80,798 | -0.58(-1.10%) |
Mar 12, 2019 | 52.30 | 52.87 | 52.03 | 52.85 | 117,126 | +0.80(+1.54%) |
Mar 11, 2019 | 52.26 | 52.67 | 51.72 | 52.05 | 128,598 | -0.12(-0.23%) |
Mar 08, 2019 | 51.97 | 52.68 | 51.74 | 52.17 | 48,600 | -0.01(-0.02%) |
Mar 07, 2019 | 52.38 | 52.66 | 51.50 | 52.18 | 123,769 | +0.00(+0.00%) |
Mar 06, 2019 | 53.05 | 53.14 | 52.11 | 52.18 | 127,445 | -0.92(-1.73%) |
Mar 05, 2019 | 53.03 | 53.61 | 52.80 | 53.10 | 71,935 | -0.03(-0.06%) |
Mar 04, 2019 | 53.54 | 53.98 | 52.80 | 53.13 | 60,160 | -0.36(-0.67%) |