Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.30 | 55.56 | 55.20 | 55.26 | 16,052 | -0.71(-1.26%) |
May 30, 2019 | 56.14 | 56.42 | 55.88 | 55.97 | 6,399 | -0.09(-0.16%) |
May 29, 2019 | 55.51 | 56.07 | 55.29 | 56.06 | 29,841 | +0.20(+0.36%) |
May 28, 2019 | 56.49 | 56.74 | 55.86 | 55.86 | 27,533 | -0.77(-1.36%) |
May 24, 2019 | 56.38 | 56.64 | 56.30 | 56.63 | 3,057 | +0.40(+0.72%) |
May 23, 2019 | 56.06 | 56.33 | 55.91 | 56.23 | 19,748 | -0.63(-1.11%) |
May 22, 2019 | 57.21 | 57.26 | 56.85 | 56.86 | 14,754 | -0.55(-0.96%) |
May 21, 2019 | 57.32 | 57.58 | 57.26 | 57.41 | 30,108 | +0.36(+0.63%) |
May 20, 2019 | 56.53 | 57.11 | 56.53 | 57.05 | 9,597 | +0.25(+0.44%) |
May 17, 2019 | 56.57 | 57.18 | 56.57 | 56.80 | 7,535 | -0.32(-0.56%) |
May 16, 2019 | 56.76 | 57.39 | 56.73 | 57.12 | 9,259 | +0.60(+1.07%) |
May 15, 2019 | 56.45 | 56.81 | 56.45 | 56.52 | 13,258 | -0.48(-0.84%) |
May 14, 2019 | 56.56 | 57.37 | 56.56 | 56.99 | 16,062 | +0.51(+0.91%) |
May 13, 2019 | 56.99 | 56.99 | 56.31 | 56.48 | 24,885 | -1.59(-2.74%) |
May 10, 2019 | 57.70 | 58.07 | 57.20 | 58.07 | 35,272 | +0.20(+0.35%) |
May 09, 2019 | 57.23 | 57.95 | 57.09 | 57.87 | 10,372 | +0.15(+0.25%) |
May 08, 2019 | 57.74 | 58.15 | 57.73 | 57.73 | 22,194 | -0.21(-0.36%) |
May 07, 2019 | 58.15 | 58.44 | 57.62 | 57.94 | 24,309 | -0.83(-1.42%) |
May 06, 2019 | 57.58 | 58.90 | 57.34 | 58.77 | 23,911 | +0.22(+0.38%) |
May 03, 2019 | 58.08 | 58.56 | 58.08 | 58.55 | 9,937 | +0.71(+1.24%) |
May 02, 2019 | 57.86 | 58.19 | 57.71 | 57.84 | 49,083 | -0.06(-0.11%) |
May 01, 2019 | 58.53 | 58.53 | 57.67 | 57.90 | 18,163 | -0.55(-0.94%) |
Apr 30, 2019 | 58.62 | 58.69 | 58.01 | 58.45 | 20,602 | -0.16(-0.28%) |
Apr 29, 2019 | 58.00 | 58.72 | 58.00 | 58.62 | 24,800 | +0.68(+1.17%) |
Apr 26, 2019 | 57.73 | 57.96 | 57.48 | 57.94 | 34,180 | +0.19(+0.33%) |
Apr 25, 2019 | 57.29 | 57.88 | 57.19 | 57.75 | 43,931 | +0.38(+0.65%) |
Apr 24, 2019 | 57.53 | 57.53 | 57.14 | 57.37 | 16,781 | -0.32(-0.56%) |
Apr 23, 2019 | 57.41 | 57.78 | 57.18 | 57.69 | 27,548 | +0.22(+0.38%) |
Apr 22, 2019 | 57.64 | 57.64 | 57.37 | 57.47 | 19,617 | -0.33(-0.57%) |
Apr 18, 2019 | 57.95 | 58.08 | 57.63 | 57.80 | 44,445 | -0.16(-0.27%) |
Apr 17, 2019 | 57.50 | 58.02 | 57.34 | 57.96 | 35,800 | +0.71(+1.23%) |
Apr 16, 2019 | 56.72 | 57.28 | 56.68 | 57.25 | 70,907 | +0.67(+1.18%) |
Apr 15, 2019 | 57.00 | 57.06 | 56.51 | 56.58 | 28,646 | -0.49(-0.87%) |
Apr 12, 2019 | 56.74 | 57.32 | 56.74 | 57.08 | 130,061 | +1.11(+1.98%) |
Apr 11, 2019 | 56.08 | 56.22 | 55.79 | 55.97 | 47,223 | +0.05(+0.10%) |
Apr 10, 2019 | 55.77 | 55.94 | 55.63 | 55.91 | 25,063 | +0.26(+0.46%) |
Apr 09, 2019 | 55.92 | 55.92 | 55.55 | 55.66 | 39,121 | -0.50(-0.90%) |
Apr 08, 2019 | 56.04 | 56.16 | 55.86 | 56.16 | 11,315 | +0.05(+0.08%) |
Apr 05, 2019 | 56.16 | 56.23 | 56.01 | 56.12 | 14,196 | +0.12(+0.21%) |
Apr 04, 2019 | 55.58 | 56.12 | 55.58 | 56.00 | 19,373 | +0.38(+0.67%) |
Apr 03, 2019 | 55.68 | 55.96 | 55.33 | 55.62 | 21,457 | +0.29(+0.53%) |
Apr 02, 2019 | 55.03 | 55.36 | 54.98 | 55.33 | 39,430 | +0.23(+0.42%) |
Apr 01, 2019 | 54.36 | 55.17 | 54.33 | 55.10 | 17,997 | +1.27(+2.36%) |
Mar 29, 2019 | 53.94 | 53.96 | 53.81 | 53.83 | 16,708 | +0.27(+0.51%) |
Mar 28, 2019 | 53.25 | 53.55 | 53.04 | 53.55 | 18,661 | +0.40(+0.76%) |
Mar 27, 2019 | 53.32 | 53.51 | 52.90 | 53.15 | 39,508 | -0.24(-0.45%) |
Mar 26, 2019 | 53.31 | 53.54 | 52.97 | 53.39 | 80,334 | +0.53(+1.00%) |
Mar 25, 2019 | 52.86 | 53.12 | 52.51 | 52.86 | 30,709 | +0.05(+0.09%) |
Mar 22, 2019 | 53.62 | 53.62 | 52.53 | 52.81 | 38,221 | -1.37(-2.54%) |
Mar 21, 2019 | 54.06 | 54.54 | 53.83 | 54.18 | 37,132 | -0.15(-0.27%) |
Mar 20, 2019 | 55.37 | 55.37 | 54.22 | 54.33 | 49,328 | -1.18(-2.13%) |
Mar 19, 2019 | 56.20 | 56.32 | 55.40 | 55.51 | 18,143 | -0.37(-0.67%) |
Mar 18, 2019 | 55.34 | 55.96 | 55.34 | 55.89 | 19,208 | +0.66(+1.20%) |
Mar 15, 2019 | 55.22 | 55.46 | 55.11 | 55.22 | 10,433 | +0.15(+0.28%) |
Mar 14, 2019 | 55.00 | 55.09 | 54.79 | 55.07 | 10,401 | +0.13(+0.23%) |
Mar 13, 2019 | 54.83 | 55.09 | 54.82 | 54.94 | 55,708 | +0.35(+0.63%) |
Mar 12, 2019 | 54.47 | 54.77 | 54.43 | 54.59 | 21,177 | +0.23(+0.42%) |
Mar 11, 2019 | 54.12 | 54.57 | 54.12 | 54.37 | 28,279 | +0.48(+0.90%) |
Mar 08, 2019 | 53.57 | 53.89 | 53.47 | 53.88 | 18,560 | -0.28(-0.52%) |
Mar 07, 2019 | 54.95 | 55.13 | 53.91 | 54.17 | 29,485 | -0.93(-1.69%) |
Mar 06, 2019 | 55.82 | 55.82 | 55.10 | 55.10 | 28,492 | -0.66(-1.19%) |
Mar 05, 2019 | 55.88 | 55.88 | 55.51 | 55.76 | 29,332 | -0.40(-0.71%) |
Mar 04, 2019 | 57.13 | 57.20 | 55.86 | 56.16 | 46,385 | -0.76(-1.33%) |