Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.71 | 50.34 | 49.49 | 49.82 | 3,114,300 | -1.09(-2.14%) |
May 30, 2019 | 51.00 | 51.25 | 50.39 | 50.91 | 2,024,175 | +0.51(+1.01%) |
May 29, 2019 | 50.35 | 50.85 | 49.93 | 50.40 | 2,404,348 | -0.52(-1.02%) |
May 28, 2019 | 51.93 | 52.30 | 50.92 | 50.92 | 2,179,121 | -0.80(-1.55%) |
May 24, 2019 | 51.94 | 52.18 | 51.36 | 51.72 | 2,634,900 | +0.58(+1.13%) |
May 23, 2019 | 51.94 | 51.97 | 50.72 | 51.14 | 4,698,991 | -1.84(-3.47%) |
May 22, 2019 | 52.56 | 53.20 | 52.49 | 52.98 | 2,275,098 | +0.33(+0.63%) |
May 21, 2019 | 52.27 | 52.78 | 52.20 | 52.65 | 3,072,158 | +1.23(+2.39%) |
May 20, 2019 | 51.12 | 51.87 | 50.62 | 51.42 | 2,898,958 | -0.34(-0.66%) |
May 17, 2019 | 51.12 | 52.48 | 51.11 | 51.76 | 3,931,500 | -0.38(-0.73%) |
May 16, 2019 | 51.25 | 52.33 | 51.25 | 52.14 | 3,593,140 | +1.12(+2.20%) |
May 15, 2019 | 49.30 | 51.12 | 49.14 | 51.02 | 3,154,756 | +1.06(+2.12%) |
May 14, 2019 | 49.59 | 50.31 | 49.42 | 49.96 | 2,871,412 | +1.24(+2.55%) |
May 13, 2019 | 49.30 | 50.17 | 48.50 | 48.72 | 6,677,452 | -3.90(-7.41%) |
May 10, 2019 | 50.39 | 52.62 | 49.74 | 52.62 | 5,772,500 | +1.99(+3.93%) |
May 09, 2019 | 49.14 | 50.71 | 48.37 | 50.63 | 6,265,763 | +0.11(+0.22%) |
May 08, 2019 | 50.32 | 51.43 | 49.81 | 50.52 | 5,983,094 | +0.71(+1.43%) |
May 07, 2019 | 52.71 | 52.98 | 49.09 | 49.81 | 11,323,130 | -4.46(-8.22%) |
May 06, 2019 | 53.06 | 54.50 | 52.78 | 54.27 | 4,905,250 | -1.59(-2.85%) |
May 03, 2019 | 55.30 | 56.00 | 55.23 | 55.86 | 1,967,800 | +1.34(+2.46%) |
May 02, 2019 | 54.87 | 54.99 | 53.50 | 54.52 | 4,019,935 | -0.07(-0.13%) |
May 01, 2019 | 55.97 | 56.15 | 54.59 | 54.59 | 2,612,285 | -1.07(-1.92%) |
Apr 30, 2019 | 55.77 | 55.86 | 54.90 | 55.66 | 1,695,785 | -0.02(-0.04%) |
Apr 29, 2019 | 55.93 | 56.17 | 55.66 | 55.68 | 1,067,386 | -0.44(-0.78%) |
Apr 26, 2019 | 55.45 | 56.13 | 55.02 | 56.12 | 1,673,100 | +0.95(+1.72%) |
Apr 25, 2019 | 55.40 | 55.75 | 54.35 | 55.17 | 2,536,219 | -0.57(-1.02%) |
Apr 24, 2019 | 56.40 | 56.45 | 55.71 | 55.74 | 1,718,285 | -0.66(-1.17%) |
Apr 23, 2019 | 56.37 | 56.64 | 56.23 | 56.40 | 1,350,106 | +0.20(+0.36%) |
Apr 22, 2019 | 55.64 | 56.23 | 55.42 | 56.20 | 1,380,941 | +0.24(+0.43%) |
Apr 18, 2019 | 55.59 | 55.99 | 55.04 | 55.96 | 1,761,200 | +0.44(+0.79%) |
Apr 17, 2019 | 56.15 | 56.20 | 55.01 | 55.52 | 2,625,429 | -0.13(-0.23%) |
Apr 16, 2019 | 55.67 | 56.01 | 55.50 | 55.65 | 2,188,727 | +0.15(+0.27%) |
Apr 15, 2019 | 55.58 | 55.61 | 54.39 | 55.50 | 1,899,539 | +0.35(+0.63%) |
Apr 12, 2019 | 54.51 | 55.24 | 54.46 | 55.15 | 1,748,100 | +1.21(+2.24%) |
Apr 11, 2019 | 53.77 | 54.01 | 53.59 | 53.94 | 1,343,298 | +0.55(+1.03%) |
Apr 10, 2019 | 52.90 | 53.44 | 52.73 | 53.39 | 1,388,298 | +0.71(+1.35%) |
Apr 09, 2019 | 53.25 | 53.42 | 52.51 | 52.68 | 1,751,867 | -0.96(-1.79%) |
Apr 08, 2019 | 53.44 | 53.70 | 53.23 | 53.64 | 1,590,520 | +0.14(+0.26%) |
Apr 05, 2019 | 53.31 | 53.52 | 53.12 | 53.50 | 1,685,300 | +0.57(+1.08%) |
Apr 04, 2019 | 52.86 | 53.14 | 52.50 | 52.93 | 1,512,142 | +0.23(+0.44%) |
Apr 03, 2019 | 53.34 | 53.37 | 52.31 | 52.70 | 2,048,616 | -0.19(-0.36%) |
Apr 02, 2019 | 52.73 | 53.00 | 52.58 | 52.89 | 1,263,079 | +0.08(+0.15%) |
Apr 01, 2019 | 52.64 | 52.89 | 52.42 | 52.81 | 1,911,114 | +0.45(+0.86%) |
Mar 29, 2019 | 52.02 | 52.42 | 51.86 | 52.36 | 2,609,300 | +0.82(+1.59%) |
Mar 28, 2019 | 51.18 | 51.63 | 50.81 | 51.54 | 2,578,037 | +0.52(+1.02%) |
Mar 27, 2019 | 51.49 | 51.62 | 49.94 | 51.02 | 3,805,739 | -0.37(-0.72%) |
Mar 26, 2019 | 51.00 | 51.54 | 50.74 | 51.39 | 2,664,951 | +1.37(+2.74%) |
Mar 25, 2019 | 50.09 | 50.57 | 49.33 | 50.02 | 5,250,131 | -0.01(-0.02%) |
Mar 22, 2019 | 52.52 | 52.80 | 49.83 | 50.03 | 9,578,000 | -3.08(-5.80%) |
Mar 21, 2019 | 52.38 | 53.41 | 52.36 | 53.11 | 2,894,248 | +0.34(+0.64%) |
Mar 20, 2019 | 53.03 | 53.60 | 52.43 | 52.77 | 4,291,446 | -0.23(-0.43%) |
Mar 19, 2019 | 53.66 | 53.73 | 52.62 | 53.00 | 3,694,530 | -0.24(-0.45%) |
Mar 18, 2019 | 53.12 | 53.46 | 52.67 | 53.24 | 2,366,537 | -0.08(-0.15%) |
Mar 15, 2019 | 52.96 | 53.65 | 52.86 | 53.32 | 2,347,000 | +0.51(+0.97%) |
Mar 14, 2019 | 52.39 | 52.91 | 52.33 | 52.81 | 1,978,087 | +0.43(+0.82%) |
Mar 13, 2019 | 52.29 | 52.63 | 52.15 | 52.38 | 2,376,200 | +0.25(+0.48%) |
Mar 12, 2019 | 51.65 | 52.15 | 51.53 | 52.13 | 2,937,596 | +0.73(+1.42%) |
Mar 11, 2019 | 50.04 | 51.48 | 50.04 | 51.40 | 2,938,794 | +1.83(+3.69%) |
Mar 08, 2019 | 48.92 | 49.58 | 48.52 | 49.57 | 4,385,000 | -0.15(-0.30%) |
Mar 07, 2019 | 50.36 | 50.41 | 49.19 | 49.72 | 4,405,540 | -0.92(-1.82%) |
Mar 06, 2019 | 51.40 | 51.42 | 50.49 | 50.64 | 3,210,970 | -0.76(-1.48%) |
Mar 05, 2019 | 51.65 | 51.75 | 50.99 | 51.40 | 2,510,116 | -0.14(-0.27%) |
Mar 04, 2019 | 52.52 | 52.82 | 50.17 | 51.54 | 5,967,345 | -0.64(-1.23%) |