Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.73 | 43.45 | 42.19 | 42.97 | 4,032,602 | -1.15(-2.60%) |
May 30, 2019 | 44.86 | 45.43 | 43.97 | 44.12 | 3,261,517 | -1.32(-2.92%) |
May 29, 2019 | 45.15 | 45.66 | 44.91 | 45.44 | 3,207,015 | -0.22(-0.49%) |
May 28, 2019 | 45.80 | 46.08 | 45.26 | 45.66 | 4,038,655 | -0.13(-0.29%) |
May 24, 2019 | 46.55 | 46.86 | 45.76 | 45.80 | 2,028,588 | -0.21(-0.45%) |
May 23, 2019 | 46.46 | 46.47 | 45.66 | 46.00 | 2,785,305 | -1.33(-2.82%) |
May 22, 2019 | 47.66 | 47.89 | 47.00 | 47.34 | 2,237,961 | -0.72(-1.49%) |
May 21, 2019 | 47.54 | 48.26 | 47.40 | 48.05 | 1,978,351 | +0.95(+2.01%) |
May 20, 2019 | 47.38 | 47.67 | 47.04 | 47.11 | 2,167,017 | -0.60(-1.26%) |
May 17, 2019 | 48.31 | 48.54 | 47.01 | 47.71 | 3,027,021 | -1.51(-3.07%) |
May 16, 2019 | 49.40 | 49.63 | 48.91 | 49.22 | 1,310,279 | +0.10(+0.20%) |
May 15, 2019 | 48.48 | 49.33 | 48.23 | 49.12 | 1,574,336 | -0.28(-0.56%) |
May 14, 2019 | 49.16 | 49.70 | 48.91 | 49.40 | 2,019,242 | +0.44(+0.90%) |
May 13, 2019 | 49.59 | 49.95 | 48.38 | 48.96 | 3,643,888 | -1.89(-3.71%) |
May 10, 2019 | 50.47 | 50.96 | 49.93 | 50.85 | 2,179,169 | +0.21(+0.42%) |
May 09, 2019 | 49.67 | 50.80 | 49.23 | 50.63 | 2,397,648 | +0.13(+0.25%) |
May 08, 2019 | 50.02 | 51.19 | 49.98 | 50.51 | 3,094,429 | +0.21(+0.43%) |
May 07, 2019 | 50.31 | 50.60 | 49.64 | 50.29 | 2,437,905 | -0.45(-0.88%) |
May 06, 2019 | 50.44 | 50.98 | 50.26 | 50.74 | 1,876,882 | -0.87(-1.68%) |
May 03, 2019 | 50.49 | 51.85 | 50.47 | 51.61 | 2,351,085 | +1.57(+3.13%) |
May 02, 2019 | 49.77 | 50.47 | 49.51 | 50.04 | 2,686,195 | +0.04(+0.09%) |
May 01, 2019 | 50.99 | 51.22 | 49.91 | 50.00 | 2,499,565 | -1.09(-2.14%) |
Apr 30, 2019 | 50.84 | 51.34 | 50.46 | 51.09 | 3,049,071 | +0.17(+0.33%) |
Apr 29, 2019 | 50.31 | 50.97 | 50.12 | 50.92 | 2,569,249 | +0.44(+0.87%) |
Apr 26, 2019 | 51.37 | 51.50 | 50.41 | 50.48 | 2,524,788 | -0.90(-1.76%) |
Apr 25, 2019 | 52.17 | 52.55 | 51.20 | 51.38 | 2,903,015 | -0.82(-1.58%) |
Apr 24, 2019 | 52.25 | 52.99 | 51.99 | 52.21 | 3,134,283 | -0.27(-0.51%) |
Apr 23, 2019 | 51.64 | 52.79 | 50.84 | 52.48 | 5,368,918 | +1.47(+2.88%) |
Apr 22, 2019 | 51.50 | 51.61 | 50.82 | 51.01 | 2,705,805 | -0.47(-0.90%) |
Apr 18, 2019 | 51.94 | 52.09 | 51.33 | 51.47 | 4,022,883 | -0.45(-0.86%) |
Apr 17, 2019 | 52.67 | 53.08 | 51.87 | 51.92 | 2,318,343 | -0.20(-0.38%) |
Apr 16, 2019 | 52.03 | 52.27 | 51.77 | 52.12 | 1,960,386 | +0.29(+0.55%) |
Apr 15, 2019 | 52.37 | 52.37 | 51.73 | 51.83 | 2,227,270 | -0.57(-1.09%) |
Apr 12, 2019 | 52.28 | 52.70 | 51.91 | 52.41 | 2,466,813 | +0.78(+1.51%) |
Apr 11, 2019 | 52.14 | 52.29 | 51.30 | 51.63 | 2,666,644 | -0.50(-0.96%) |
Apr 10, 2019 | 52.77 | 52.88 | 51.80 | 52.13 | 2,311,644 | -0.55(-1.04%) |
Apr 09, 2019 | 53.78 | 53.78 | 52.60 | 52.67 | 2,156,541 | -1.47(-2.71%) |
Apr 08, 2019 | 54.34 | 54.34 | 53.79 | 54.14 | 1,931,350 | -0.19(-0.35%) |
Apr 05, 2019 | 54.51 | 54.76 | 54.08 | 54.33 | 2,059,308 | -0.01(-0.02%) |
Apr 04, 2019 | 54.36 | 54.54 | 54.05 | 54.34 | 1,981,537 | +0.11(+0.20%) |
Apr 03, 2019 | 53.79 | 54.48 | 53.74 | 54.23 | 2,658,560 | +0.98(+1.83%) |
Apr 02, 2019 | 53.64 | 53.64 | 52.83 | 53.26 | 1,871,721 | -0.20(-0.37%) |
Apr 01, 2019 | 53.01 | 53.49 | 52.59 | 53.45 | 2,625,166 | +1.22(+2.33%) |
Mar 29, 2019 | 52.02 | 52.64 | 51.96 | 52.24 | 3,219,714 | +0.65(+1.27%) |
Mar 28, 2019 | 51.58 | 51.74 | 50.98 | 51.58 | 1,773,620 | +0.39(+0.77%) |
Mar 27, 2019 | 50.67 | 51.26 | 50.51 | 51.19 | 2,594,050 | +0.57(+1.12%) |
Mar 26, 2019 | 51.06 | 51.15 | 50.27 | 50.62 | 2,167,507 | +0.05(+0.11%) |
Mar 25, 2019 | 50.63 | 51.11 | 50.19 | 50.57 | 1,691,827 | -0.11(-0.21%) |
Mar 22, 2019 | 51.77 | 51.87 | 50.38 | 50.67 | 2,464,158 | -1.62(-3.09%) |
Mar 21, 2019 | 51.35 | 52.47 | 51.23 | 52.29 | 1,813,701 | +0.60(+1.15%) |
Mar 20, 2019 | 52.46 | 52.46 | 50.96 | 51.69 | 1,824,879 | -0.73(-1.39%) |
Mar 19, 2019 | 52.70 | 53.07 | 52.12 | 52.42 | 2,754,644 | +0.05(+0.10%) |
Mar 18, 2019 | 52.33 | 52.89 | 52.05 | 52.37 | 2,655,842 | +0.34(+0.65%) |
Mar 15, 2019 | 52.26 | 52.73 | 51.71 | 52.03 | 4,886,359 | -0.26(-0.49%) |
Mar 14, 2019 | 52.62 | 52.64 | 52.16 | 52.29 | 2,853,015 | -0.60(-1.14%) |
Mar 13, 2019 | 52.92 | 53.20 | 52.66 | 52.89 | 2,304,027 | +0.39(+0.74%) |
Mar 12, 2019 | 52.62 | 52.99 | 52.41 | 52.50 | 1,972,374 | +0.08(+0.15%) |
Mar 11, 2019 | 51.19 | 52.44 | 50.97 | 52.42 | 3,027,188 | +1.05(+2.04%) |
Mar 08, 2019 | 51.98 | 51.98 | 51.21 | 51.37 | 2,265,167 | -1.08(-2.07%) |
Mar 07, 2019 | 52.89 | 52.98 | 52.36 | 52.46 | 2,959,819 | -0.57(-1.07%) |
Mar 06, 2019 | 53.77 | 53.83 | 53.00 | 53.03 | 2,032,946 | -0.64(-1.19%) |
Mar 05, 2019 | 54.03 | 54.15 | 53.56 | 53.67 | 2,030,017 | -0.43(-0.79%) |
Mar 04, 2019 | 53.78 | 54.46 | 53.35 | 54.09 | 2,335,680 | +0.43(+0.80%) |