Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.13 | 55.39 | 55.03 | 55.09 | 16,102 | -0.70(-1.26%) |
May 30, 2019 | 55.97 | 56.24 | 55.71 | 55.80 | 6,419 | -0.09(-0.16%) |
May 29, 2019 | 55.34 | 55.90 | 55.12 | 55.89 | 29,933 | +0.20(+0.36%) |
May 28, 2019 | 56.32 | 56.56 | 55.69 | 55.69 | 27,618 | -0.77(-1.36%) |
May 24, 2019 | 56.21 | 56.46 | 56.13 | 56.45 | 3,067 | +0.40(+0.72%) |
May 23, 2019 | 55.89 | 56.15 | 55.74 | 56.05 | 19,809 | -0.63(-1.11%) |
May 22, 2019 | 57.04 | 57.08 | 56.67 | 56.68 | 14,800 | -0.55(-0.96%) |
May 21, 2019 | 57.15 | 57.40 | 57.08 | 57.23 | 30,201 | +0.36(+0.63%) |
May 20, 2019 | 56.35 | 56.93 | 56.35 | 56.87 | 9,627 | +0.25(+0.44%) |
May 17, 2019 | 56.40 | 57.00 | 56.40 | 56.63 | 7,558 | -0.32(-0.56%) |
May 16, 2019 | 56.58 | 57.21 | 56.55 | 56.95 | 9,288 | +0.60(+1.07%) |
May 15, 2019 | 56.27 | 56.63 | 56.27 | 56.34 | 13,299 | -0.47(-0.84%) |
May 14, 2019 | 56.39 | 57.19 | 56.39 | 56.82 | 16,112 | +0.51(+0.91%) |
May 13, 2019 | 56.82 | 56.82 | 56.14 | 56.31 | 24,962 | -1.59(-2.74%) |
May 10, 2019 | 57.52 | 57.90 | 57.03 | 57.90 | 35,382 | +0.20(+0.35%) |
May 09, 2019 | 57.06 | 57.77 | 56.91 | 57.69 | 10,404 | +0.15(+0.25%) |
May 08, 2019 | 57.56 | 57.97 | 57.55 | 57.55 | 22,263 | -0.21(-0.36%) |
May 07, 2019 | 57.97 | 58.26 | 57.44 | 57.76 | 24,385 | -0.83(-1.42%) |
May 06, 2019 | 57.40 | 58.72 | 57.16 | 58.59 | 23,985 | +0.22(+0.38%) |
May 03, 2019 | 57.90 | 58.38 | 57.90 | 58.37 | 9,968 | +0.71(+1.24%) |
May 02, 2019 | 57.69 | 58.01 | 57.53 | 57.66 | 49,236 | -0.06(-0.11%) |
May 01, 2019 | 58.35 | 58.35 | 57.49 | 57.72 | 18,220 | -0.55(-0.94%) |
Apr 30, 2019 | 58.44 | 58.50 | 57.83 | 58.27 | 20,666 | -0.16(-0.28%) |
Apr 29, 2019 | 57.82 | 58.53 | 57.82 | 58.43 | 24,877 | +0.68(+1.17%) |
Apr 26, 2019 | 57.55 | 57.78 | 57.30 | 57.76 | 34,286 | +0.19(+0.33%) |
Apr 25, 2019 | 57.11 | 57.70 | 57.01 | 57.57 | 44,067 | +0.37(+0.65%) |
Apr 24, 2019 | 57.36 | 57.36 | 56.96 | 57.19 | 16,833 | -0.32(-0.56%) |
Apr 23, 2019 | 57.23 | 57.60 | 57.01 | 57.51 | 27,634 | +0.22(+0.38%) |
Apr 22, 2019 | 57.47 | 57.47 | 57.19 | 57.29 | 19,678 | -0.33(-0.57%) |
Apr 18, 2019 | 57.77 | 57.90 | 57.45 | 57.62 | 44,583 | -0.16(-0.27%) |
Apr 17, 2019 | 57.32 | 57.84 | 57.17 | 57.78 | 35,911 | +0.70(+1.23%) |
Apr 16, 2019 | 56.54 | 57.10 | 56.51 | 57.07 | 71,127 | +0.67(+1.18%) |
Apr 15, 2019 | 56.83 | 56.88 | 56.33 | 56.41 | 28,735 | -0.49(-0.87%) |
Apr 12, 2019 | 56.56 | 57.15 | 56.56 | 56.90 | 130,465 | +1.10(+1.98%) |
Apr 11, 2019 | 55.91 | 56.04 | 55.61 | 55.80 | 47,369 | +0.05(+0.10%) |
Apr 10, 2019 | 55.59 | 55.77 | 55.46 | 55.74 | 25,141 | +0.26(+0.46%) |
Apr 09, 2019 | 55.75 | 55.75 | 55.38 | 55.49 | 39,242 | -0.50(-0.90%) |
Apr 08, 2019 | 55.87 | 55.99 | 55.69 | 55.99 | 11,350 | +0.05(+0.08%) |
Apr 05, 2019 | 55.99 | 56.05 | 55.84 | 55.94 | 14,240 | +0.12(+0.21%) |
Apr 04, 2019 | 55.40 | 55.94 | 55.40 | 55.82 | 19,433 | +0.37(+0.68%) |
Apr 03, 2019 | 55.50 | 55.79 | 55.16 | 55.45 | 21,524 | +0.29(+0.53%) |
Apr 02, 2019 | 54.86 | 55.19 | 54.81 | 55.16 | 39,552 | +0.23(+0.42%) |
Apr 01, 2019 | 54.19 | 55.00 | 54.16 | 54.93 | 18,053 | +1.27(+2.36%) |
Mar 29, 2019 | 53.77 | 53.80 | 53.64 | 53.66 | 16,760 | +0.27(+0.51%) |
Mar 28, 2019 | 53.08 | 53.39 | 52.87 | 53.39 | 18,719 | +0.40(+0.76%) |
Mar 27, 2019 | 53.16 | 53.34 | 52.73 | 52.98 | 39,631 | -0.24(-0.45%) |
Mar 26, 2019 | 53.15 | 53.38 | 52.81 | 53.22 | 80,583 | +0.53(+1.00%) |
Mar 25, 2019 | 52.69 | 52.95 | 52.34 | 52.69 | 30,804 | +0.05(+0.09%) |
Mar 22, 2019 | 53.46 | 53.46 | 52.37 | 52.65 | 38,339 | -1.37(-2.54%) |
Mar 21, 2019 | 53.90 | 54.37 | 53.66 | 54.02 | 37,247 | -0.15(-0.27%) |
Mar 20, 2019 | 55.20 | 55.20 | 54.05 | 54.16 | 49,481 | -1.18(-2.13%) |
Mar 19, 2019 | 56.02 | 56.14 | 55.23 | 55.34 | 18,199 | -0.37(-0.67%) |
Mar 18, 2019 | 55.17 | 55.79 | 55.17 | 55.71 | 19,268 | +0.66(+1.20%) |
Mar 15, 2019 | 55.05 | 55.29 | 54.94 | 55.05 | 10,466 | +0.15(+0.28%) |
Mar 14, 2019 | 54.83 | 54.92 | 54.62 | 54.90 | 10,434 | +0.13(+0.23%) |
Mar 13, 2019 | 54.66 | 54.92 | 54.65 | 54.77 | 55,880 | +0.34(+0.63%) |
Mar 12, 2019 | 54.30 | 54.60 | 54.26 | 54.43 | 21,242 | +0.23(+0.42%) |
Mar 11, 2019 | 53.95 | 54.40 | 53.95 | 54.20 | 28,367 | +0.48(+0.90%) |
Mar 08, 2019 | 53.41 | 53.73 | 53.31 | 53.72 | 18,618 | -0.28(-0.52%) |
Mar 07, 2019 | 54.78 | 54.96 | 53.74 | 54.00 | 29,576 | -0.93(-1.69%) |
Mar 06, 2019 | 55.64 | 55.64 | 54.92 | 54.92 | 28,581 | -0.66(-1.19%) |
Mar 05, 2019 | 55.71 | 55.71 | 55.33 | 55.59 | 29,423 | -0.40(-0.71%) |
Mar 04, 2019 | 56.95 | 57.02 | 55.69 | 55.99 | 46,529 | -0.75(-1.33%) |