Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.48 | 50.66 | 49.12 | 49.98 | 2,206,900 | -1.05(-2.06%) |
May 30, 2019 | 51.02 | 51.24 | 50.70 | 51.03 | 830,587 | +0.19(+0.37%) |
May 29, 2019 | 51.10 | 51.30 | 50.48 | 50.84 | 1,119,012 | -0.51(-0.99%) |
May 28, 2019 | 52.10 | 52.30 | 51.20 | 51.35 | 2,477,365 | -0.78(-1.50%) |
May 24, 2019 | 52.39 | 52.71 | 52.09 | 52.13 | 678,100 | -0.13(-0.25%) |
May 23, 2019 | 52.11 | 52.44 | 51.70 | 52.26 | 1,352,209 | -0.57(-1.08%) |
May 22, 2019 | 52.45 | 52.96 | 52.42 | 52.83 | 764,852 | +0.15(+0.28%) |
May 21, 2019 | 52.09 | 52.68 | 51.91 | 52.68 | 966,965 | +0.89(+1.72%) |
May 20, 2019 | 52.09 | 52.24 | 51.64 | 51.79 | 814,567 | -0.34(-0.65%) |
May 17, 2019 | 52.07 | 52.80 | 52.07 | 52.13 | 829,000 | -0.18(-0.34%) |
May 16, 2019 | 51.82 | 52.45 | 51.50 | 52.31 | 1,597,105 | +0.75(+1.45%) |
May 15, 2019 | 51.40 | 52.22 | 51.40 | 51.56 | 959,287 | -0.15(-0.29%) |
May 14, 2019 | 50.83 | 52.11 | 50.83 | 51.71 | 1,693,766 | +1.00(+1.97%) |
May 13, 2019 | 51.32 | 51.50 | 50.43 | 50.71 | 1,158,405 | -1.17(-2.26%) |
May 10, 2019 | 52.02 | 52.26 | 51.28 | 51.88 | 1,187,400 | -0.43(-0.82%) |
May 09, 2019 | 52.91 | 52.91 | 52.00 | 52.31 | 868,216 | -0.53(-1.00%) |
May 08, 2019 | 52.38 | 53.02 | 52.37 | 52.84 | 802,550 | +0.38(+0.72%) |
May 07, 2019 | 52.45 | 52.60 | 52.03 | 52.46 | 860,455 | -0.16(-0.30%) |
May 06, 2019 | 52.39 | 52.84 | 52.11 | 52.62 | 585,514 | -0.38(-0.72%) |
May 03, 2019 | 52.37 | 53.50 | 52.37 | 53.00 | 702,300 | +1.02(+1.96%) |
May 02, 2019 | 51.96 | 52.32 | 51.47 | 51.98 | 1,079,550 | -0.17(-0.33%) |
May 01, 2019 | 53.21 | 53.31 | 52.06 | 52.15 | 1,248,252 | -1.14(-2.14%) |
Apr 30, 2019 | 53.03 | 53.36 | 52.76 | 53.29 | 3,315,455 | +0.31(+0.59%) |
Apr 29, 2019 | 53.67 | 53.87 | 52.94 | 52.98 | 849,738 | -0.61(-1.14%) |
Apr 26, 2019 | 52.88 | 53.59 | 52.70 | 53.59 | 611,000 | +0.92(+1.75%) |
Apr 25, 2019 | 52.80 | 52.98 | 52.36 | 52.67 | 659,405 | -0.46(-0.87%) |
Apr 24, 2019 | 53.00 | 53.56 | 52.96 | 53.13 | 659,227 | +0.27(+0.51%) |
Apr 23, 2019 | 53.20 | 53.49 | 52.58 | 52.86 | 807,584 | -0.12(-0.23%) |
Apr 22, 2019 | 52.80 | 53.15 | 52.37 | 52.98 | 1,234,015 | +0.13(+0.25%) |
Apr 18, 2019 | 52.99 | 53.19 | 52.69 | 52.85 | 907,700 | -0.05(-0.09%) |
Apr 17, 2019 | 52.79 | 53.09 | 52.50 | 52.90 | 966,212 | +0.32(+0.61%) |
Apr 16, 2019 | 53.71 | 53.71 | 52.33 | 52.58 | 1,306,800 | -1.11(-2.07%) |
Apr 15, 2019 | 53.45 | 53.86 | 53.34 | 53.69 | 739,430 | +0.42(+0.79%) |
Apr 12, 2019 | 53.09 | 53.45 | 53.00 | 53.27 | 448,400 | +0.18(+0.34%) |
Apr 11, 2019 | 53.14 | 53.36 | 52.80 | 53.09 | 454,645 | +0.08(+0.15%) |
Apr 10, 2019 | 52.98 | 53.10 | 52.78 | 53.01 | 957,736 | +0.15(+0.28%) |
Apr 09, 2019 | 52.66 | 52.95 | 52.59 | 52.86 | 874,592 | -0.16(-0.30%) |
Apr 08, 2019 | 53.24 | 53.24 | 52.76 | 53.02 | 624,942 | -0.20(-0.38%) |
Apr 05, 2019 | 53.06 | 53.34 | 52.97 | 53.22 | 675,300 | +0.13(+0.24%) |
Apr 04, 2019 | 52.88 | 53.14 | 52.55 | 53.09 | 682,979 | +0.43(+0.82%) |
Apr 03, 2019 | 52.84 | 52.97 | 52.31 | 52.66 | 852,345 | -0.24(-0.45%) |
Apr 02, 2019 | 53.53 | 53.56 | 52.60 | 52.90 | 793,712 | -0.69(-1.29%) |
Apr 01, 2019 | 53.00 | 53.68 | 52.82 | 53.59 | 1,010,741 | +0.81(+1.53%) |
Mar 29, 2019 | 52.77 | 52.89 | 52.40 | 52.78 | 935,100 | +0.13(+0.25%) |
Mar 28, 2019 | 52.71 | 53.05 | 52.48 | 52.65 | 757,620 | +0.06(+0.11%) |
Mar 27, 2019 | 52.56 | 52.78 | 52.11 | 52.59 | 620,712 | -0.13(-0.25%) |
Mar 26, 2019 | 52.54 | 53.10 | 52.45 | 52.72 | 953,251 | +0.43(+0.82%) |
Mar 25, 2019 | 51.65 | 52.44 | 51.59 | 52.29 | 949,188 | +0.55(+1.06%) |
Mar 22, 2019 | 51.19 | 52.02 | 51.19 | 51.74 | 1,263,100 | +0.38(+0.74%) |
Mar 21, 2019 | 50.50 | 51.45 | 50.45 | 51.36 | 1,239,537 | +0.73(+1.44%) |
Mar 20, 2019 | 51.30 | 51.37 | 50.59 | 50.63 | 1,297,255 | -0.65(-1.27%) |
Mar 19, 2019 | 51.25 | 51.55 | 50.95 | 51.28 | 1,078,778 | +0.23(+0.45%) |
Mar 18, 2019 | 50.72 | 51.10 | 50.57 | 51.05 | 891,635 | +0.35(+0.69%) |
Mar 15, 2019 | 50.15 | 50.75 | 49.99 | 50.70 | 2,648,400 | +0.51(+1.02%) |
Mar 14, 2019 | 50.14 | 50.32 | 49.91 | 50.19 | 1,118,461 | +0.02(+0.04%) |
Mar 13, 2019 | 50.68 | 50.68 | 50.15 | 50.17 | 904,741 | -0.31(-0.61%) |
Mar 12, 2019 | 50.28 | 50.72 | 50.03 | 50.48 | 1,045,658 | +0.21(+0.42%) |
Mar 11, 2019 | 49.84 | 50.27 | 49.35 | 50.27 | 1,333,310 | +0.35(+0.70%) |
Mar 08, 2019 | 49.75 | 50.34 | 49.32 | 49.92 | 1,717,400 | +0.15(+0.30%) |
Mar 07, 2019 | 48.91 | 50.00 | 48.85 | 49.77 | 2,746,848 | +0.92(+1.88%) |
Mar 06, 2019 | 50.84 | 51.13 | 47.21 | 48.85 | 3,972,910 | -2.64(-5.13%) |
Mar 05, 2019 | 51.21 | 52.19 | 50.66 | 51.49 | 2,992,562 | +0.52(+1.02%) |
Mar 04, 2019 | 50.17 | 51.06 | 50.13 | 50.97 | 1,766,440 | +1.15(+2.31%) |