Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.46 | 46.29 | 45.29 | 45.83 | 1,165,077 | -0.19(-0.42%) |
May 30, 2019 | 46.12 | 46.47 | 45.65 | 46.03 | 1,062,942 | -0.04(-0.08%) |
May 29, 2019 | 46.23 | 46.57 | 45.74 | 46.06 | 1,011,184 | -0.42(-0.90%) |
May 28, 2019 | 46.59 | 46.88 | 46.19 | 46.48 | 1,063,509 | -0.18(-0.38%) |
May 24, 2019 | 46.78 | 47.13 | 46.54 | 46.66 | 1,151,124 | +0.12(+0.25%) |
May 23, 2019 | 46.35 | 47.09 | 46.17 | 46.54 | 1,876,098 | +0.09(+0.19%) |
May 22, 2019 | 47.08 | 47.40 | 46.34 | 46.45 | 1,114,421 | -0.77(-1.63%) |
May 21, 2019 | 47.00 | 47.65 | 47.00 | 47.22 | 1,634,318 | +0.30(+0.64%) |
May 20, 2019 | 47.17 | 47.28 | 46.91 | 46.92 | 1,319,893 | -0.47(-0.99%) |
May 17, 2019 | 47.50 | 47.60 | 47.06 | 47.39 | 1,392,737 | -0.18(-0.37%) |
May 16, 2019 | 47.49 | 47.80 | 47.16 | 47.57 | 2,946,306 | +0.23(+0.49%) |
May 15, 2019 | 48.08 | 48.26 | 47.16 | 47.33 | 2,383,480 | -0.73(-1.52%) |
May 14, 2019 | 48.44 | 48.64 | 47.80 | 48.06 | 2,948,394 | -0.32(-0.66%) |
May 13, 2019 | 48.91 | 48.91 | 47.87 | 48.38 | 1,371,173 | -1.23(-2.48%) |
May 10, 2019 | 49.65 | 49.95 | 49.21 | 49.61 | 1,614,344 | -0.17(-0.33%) |
May 09, 2019 | 49.67 | 50.00 | 48.94 | 49.78 | 2,325,690 | -0.39(-0.78%) |
May 08, 2019 | 51.06 | 51.46 | 50.09 | 50.17 | 1,535,247 | -1.09(-2.13%) |
May 07, 2019 | 51.49 | 51.64 | 51.05 | 51.26 | 1,132,619 | -0.79(-1.52%) |
May 06, 2019 | 51.81 | 52.42 | 51.75 | 52.05 | 1,229,564 | -0.56(-1.06%) |
May 03, 2019 | 52.33 | 53.35 | 52.08 | 52.60 | 2,698,063 | +0.39(+0.75%) |
May 02, 2019 | 53.07 | 53.07 | 48.73 | 52.21 | 9,483,918 | -5.05(-8.82%) |
May 01, 2019 | 57.46 | 57.66 | 57.10 | 57.26 | 1,529,772 | -0.05(-0.08%) |
Apr 30, 2019 | 56.94 | 57.39 | 56.50 | 57.31 | 947,357 | +0.26(+0.46%) |
Apr 29, 2019 | 56.89 | 57.15 | 56.75 | 57.05 | 845,421 | +0.28(+0.50%) |
Apr 26, 2019 | 56.18 | 56.93 | 56.05 | 56.77 | 691,392 | +0.55(+0.97%) |
Apr 25, 2019 | 56.32 | 56.82 | 56.11 | 56.22 | 1,547,824 | -0.26(-0.47%) |
Apr 24, 2019 | 56.68 | 56.89 | 56.32 | 56.48 | 1,080,425 | +0.06(+0.10%) |
Apr 23, 2019 | 55.82 | 56.80 | 55.70 | 56.43 | 978,522 | +0.52(+0.92%) |
Apr 22, 2019 | 56.05 | 56.28 | 55.74 | 55.91 | 568,374 | -0.17(-0.30%) |
Apr 18, 2019 | 55.94 | 56.33 | 55.63 | 56.07 | 1,087,002 | +0.23(+0.42%) |
Apr 17, 2019 | 57.02 | 57.02 | 55.83 | 55.84 | 1,176,831 | -0.99(-1.75%) |
Apr 16, 2019 | 57.22 | 57.59 | 56.81 | 56.83 | 1,886,881 | -0.51(-0.88%) |
Apr 15, 2019 | 56.95 | 57.48 | 56.65 | 57.34 | 2,163,202 | +0.33(+0.58%) |
Apr 12, 2019 | 56.30 | 57.05 | 56.19 | 57.01 | 1,743,717 | +0.85(+1.51%) |
Apr 11, 2019 | 55.17 | 56.24 | 55.09 | 56.16 | 1,577,360 | +1.00(+1.82%) |
Apr 10, 2019 | 54.35 | 55.19 | 54.13 | 55.16 | 888,225 | +0.99(+1.84%) |
Apr 09, 2019 | 54.41 | 54.43 | 54.03 | 54.16 | 1,368,734 | -0.47(-0.86%) |
Apr 08, 2019 | 54.17 | 54.93 | 53.76 | 54.63 | 1,037,935 | +0.40(+0.74%) |
Apr 05, 2019 | 53.86 | 54.29 | 53.72 | 54.23 | 801,991 | +0.32(+0.60%) |
Apr 04, 2019 | 53.58 | 53.91 | 53.19 | 53.91 | 828,076 | +0.43(+0.80%) |
Apr 03, 2019 | 52.93 | 53.50 | 52.84 | 53.48 | 1,342,922 | +0.87(+1.65%) |
Apr 02, 2019 | 53.03 | 53.15 | 52.51 | 52.61 | 1,030,274 | -0.42(-0.79%) |
Apr 01, 2019 | 52.91 | 53.39 | 52.67 | 53.03 | 2,435,910 | +0.53(+1.00%) |
Mar 29, 2019 | 52.58 | 52.84 | 52.28 | 52.51 | 1,534,832 | +0.04(+0.07%) |
Mar 28, 2019 | 52.75 | 52.97 | 52.16 | 52.47 | 1,129,491 | -0.07(-0.13%) |
Mar 27, 2019 | 53.15 | 53.58 | 52.47 | 52.54 | 1,083,075 | -0.75(-1.41%) |
Mar 26, 2019 | 52.87 | 53.57 | 52.76 | 53.29 | 1,171,920 | +0.79(+1.50%) |
Mar 25, 2019 | 52.03 | 52.59 | 51.61 | 52.50 | 1,660,438 | +0.26(+0.50%) |
Mar 22, 2019 | 52.35 | 52.39 | 51.79 | 52.23 | 1,266,955 | -0.25(-0.48%) |
Mar 21, 2019 | 52.49 | 52.71 | 52.17 | 52.49 | 1,505,742 | -0.09(-0.17%) |
Mar 20, 2019 | 53.23 | 53.30 | 52.38 | 52.58 | 2,037,793 | -0.57(-1.06%) |
Mar 19, 2019 | 54.18 | 54.28 | 52.98 | 53.14 | 1,319,045 | -1.03(-1.91%) |
Mar 18, 2019 | 54.22 | 54.46 | 53.78 | 54.17 | 830,141 | -0.06(-0.11%) |
Mar 15, 2019 | 53.61 | 54.28 | 53.10 | 54.23 | 1,984,920 | +0.57(+1.05%) |
Mar 14, 2019 | 54.29 | 54.33 | 53.56 | 53.67 | 1,138,710 | -0.51(-0.94%) |
Mar 13, 2019 | 53.57 | 54.18 | 53.57 | 54.17 | 2,526,304 | +0.58(+1.07%) |
Mar 12, 2019 | 53.48 | 53.65 | 52.47 | 53.60 | 1,839,222 | +0.26(+0.49%) |
Mar 11, 2019 | 51.14 | 53.96 | 51.00 | 53.34 | 3,089,674 | +2.51(+4.95%) |
Mar 08, 2019 | 49.89 | 52.55 | 49.71 | 50.82 | 8,251,263 | +0.41(+0.81%) |
Mar 07, 2019 | 50.96 | 51.05 | 50.02 | 50.41 | 2,267,609 | -0.60(-1.18%) |
Mar 06, 2019 | 51.58 | 51.71 | 50.88 | 51.02 | 727,476 | -0.63(-1.23%) |
Mar 05, 2019 | 51.51 | 51.84 | 51.25 | 51.65 | 2,017,608 | +0.10(+0.19%) |
Mar 04, 2019 | 51.90 | 52.09 | 50.94 | 51.55 | 1,470,643 | -0.35(-0.68%) |