Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.75 | 51.07 | 49.63 | 49.81 | 5,805,517 | -1.48(-2.89%) |
May 30, 2019 | 51.63 | 52.04 | 51.14 | 51.29 | 3,841,636 | -0.33(-0.64%) |
May 29, 2019 | 51.99 | 51.99 | 51.08 | 51.62 | 4,062,937 | -0.49(-0.95%) |
May 28, 2019 | 52.36 | 52.84 | 52.10 | 52.11 | 3,463,419 | -0.23(-0.44%) |
May 24, 2019 | 52.64 | 52.83 | 51.95 | 52.34 | 2,587,984 | +0.12(+0.22%) |
May 23, 2019 | 51.89 | 52.95 | 51.49 | 52.23 | 5,384,074 | -0.06(-0.11%) |
May 22, 2019 | 52.70 | 53.04 | 52.12 | 52.29 | 3,739,286 | -0.74(-1.40%) |
May 21, 2019 | 52.89 | 53.23 | 52.80 | 53.03 | 2,912,291 | +0.53(+1.01%) |
May 20, 2019 | 52.23 | 52.88 | 51.99 | 52.50 | 3,848,380 | -0.59(-1.11%) |
May 17, 2019 | 52.96 | 53.72 | 52.70 | 53.09 | 4,104,422 | -0.47(-0.88%) |
May 16, 2019 | 53.33 | 54.12 | 53.33 | 53.56 | 2,823,995 | +0.32(+0.60%) |
May 15, 2019 | 52.79 | 53.55 | 52.32 | 53.24 | 3,100,840 | -0.19(-0.36%) |
May 14, 2019 | 53.10 | 53.81 | 52.95 | 53.44 | 2,546,963 | +0.44(+0.82%) |
May 13, 2019 | 53.62 | 53.70 | 52.30 | 53.00 | 5,400,853 | -1.76(-3.21%) |
May 10, 2019 | 54.41 | 55.00 | 53.25 | 54.76 | 3,864,555 | +0.03(+0.05%) |
May 09, 2019 | 54.30 | 54.87 | 53.86 | 54.73 | 5,173,145 | +0.14(+0.25%) |
May 08, 2019 | 54.91 | 55.21 | 54.34 | 54.60 | 3,764,931 | -0.70(-1.26%) |
May 07, 2019 | 55.37 | 55.61 | 54.48 | 55.29 | 4,947,086 | -0.54(-0.97%) |
May 06, 2019 | 55.11 | 56.07 | 54.88 | 55.84 | 4,244,991 | -0.07(-0.12%) |
May 03, 2019 | 55.84 | 56.23 | 55.63 | 55.90 | 4,831,469 | +0.14(+0.24%) |
May 02, 2019 | 55.44 | 56.17 | 55.37 | 55.77 | 3,542,327 | +0.46(+0.84%) |
May 01, 2019 | 56.29 | 56.59 | 55.23 | 55.30 | 5,820,763 | -0.74(-1.31%) |
Apr 30, 2019 | 55.59 | 56.31 | 55.53 | 56.04 | 4,192,155 | +0.54(+0.97%) |
Apr 29, 2019 | 55.03 | 55.66 | 54.85 | 55.50 | 3,344,598 | +0.60(+1.09%) |
Apr 26, 2019 | 54.38 | 55.25 | 54.30 | 54.91 | 3,863,247 | +0.38(+0.71%) |
Apr 25, 2019 | 55.61 | 56.22 | 54.20 | 54.52 | 5,780,675 | -1.10(-1.97%) |
Apr 24, 2019 | 55.99 | 56.27 | 55.57 | 55.62 | 3,406,741 | -0.37(-0.67%) |
Apr 23, 2019 | 55.43 | 56.16 | 55.43 | 55.99 | 4,777,233 | +0.47(+0.85%) |
Apr 22, 2019 | 55.56 | 55.73 | 55.07 | 55.52 | 4,206,238 | -0.40(-0.72%) |
Apr 18, 2019 | 56.24 | 56.32 | 55.78 | 55.92 | 4,273,069 | -0.25(-0.45%) |
Apr 17, 2019 | 56.58 | 56.71 | 55.85 | 56.17 | 5,184,239 | +0.31(+0.55%) |
Apr 16, 2019 | 55.43 | 55.88 | 55.42 | 55.87 | 4,128,092 | +0.63(+1.15%) |
Apr 15, 2019 | 55.76 | 55.87 | 55.16 | 55.23 | 5,540,226 | -0.58(-1.03%) |
Apr 12, 2019 | 56.56 | 56.57 | 55.33 | 55.81 | 8,002,864 | -0.33(-0.58%) |
Apr 11, 2019 | 55.71 | 56.57 | 55.59 | 56.14 | 8,791,872 | +0.45(+0.81%) |
Apr 10, 2019 | 56.69 | 56.69 | 54.58 | 55.68 | 14,976,128 | +0.93(+1.70%) |
Apr 09, 2019 | 54.99 | 55.22 | 54.59 | 54.75 | 9,964,138 | -0.73(-1.32%) |
Apr 08, 2019 | 55.28 | 55.66 | 54.71 | 55.48 | 8,234,219 | -0.02(-0.03%) |
Apr 05, 2019 | 55.22 | 55.95 | 55.12 | 55.50 | 7,196,119 | +0.49(+0.89%) |
Apr 04, 2019 | 55.24 | 55.44 | 54.19 | 55.01 | 9,358,810 | +0.21(+0.39%) |
Apr 03, 2019 | 53.80 | 55.35 | 53.66 | 54.80 | 13,833,283 | +1.61(+3.02%) |
Apr 02, 2019 | 52.42 | 53.78 | 51.84 | 53.19 | 16,559,303 | +3.03(+6.04%) |
Apr 01, 2019 | 49.82 | 50.31 | 49.54 | 50.17 | 8,842,897 | +0.51(+1.03%) |
Mar 29, 2019 | 48.77 | 49.75 | 48.44 | 49.66 | 9,530,231 | +1.28(+2.64%) |
Mar 28, 2019 | 48.18 | 48.69 | 47.97 | 48.38 | 6,865,134 | +0.34(+0.70%) |
Mar 27, 2019 | 47.16 | 48.58 | 47.09 | 48.04 | 8,224,688 | +0.85(+1.79%) |
Mar 26, 2019 | 47.45 | 47.71 | 46.80 | 47.19 | 5,535,285 | +0.06(+0.12%) |
Mar 25, 2019 | 47.69 | 48.11 | 47.08 | 47.14 | 6,712,646 | -0.70(-1.47%) |
Mar 22, 2019 | 48.11 | 48.30 | 47.60 | 47.84 | 6,132,974 | -0.52(-1.07%) |
Mar 21, 2019 | 47.79 | 48.66 | 47.78 | 48.36 | 5,333,753 | +0.41(+0.86%) |
Mar 20, 2019 | 48.93 | 48.93 | 47.85 | 47.94 | 8,063,414 | -1.05(-2.14%) |
Mar 19, 2019 | 49.02 | 49.41 | 48.86 | 48.99 | 5,831,793 | +0.21(+0.43%) |
Mar 18, 2019 | 49.10 | 49.27 | 48.58 | 48.78 | 6,672,332 | -0.43(-0.88%) |
Mar 15, 2019 | 49.31 | 49.48 | 49.01 | 49.21 | 8,521,279 | +0.24(+0.49%) |
Mar 14, 2019 | 49.40 | 50.07 | 48.88 | 48.97 | 8,372,059 | -0.08(-0.16%) |
Mar 13, 2019 | 49.01 | 49.12 | 48.15 | 49.05 | 10,953,860 | +0.34(+0.69%) |
Mar 12, 2019 | 49.21 | 49.34 | 48.09 | 48.71 | 8,389,713 | -0.43(-0.88%) |
Mar 11, 2019 | 47.88 | 49.30 | 47.85 | 49.15 | 9,223,924 | +1.47(+3.09%) |
Mar 08, 2019 | 47.35 | 47.69 | 47.03 | 47.68 | 8,914,250 | +0.00(+0.00%) |
Mar 07, 2019 | 47.60 | 47.88 | 46.88 | 47.68 | 8,512,197 | -0.12(-0.24%) |
Mar 06, 2019 | 47.89 | 48.34 | 47.53 | 47.79 | 9,052,041 | -0.01(-0.02%) |
Mar 05, 2019 | 48.10 | 48.54 | 47.50 | 47.80 | 10,192,427 | +0.89(+1.91%) |
Mar 04, 2019 | 47.15 | 47.66 | 46.56 | 46.91 | 10,600,990 | -0.16(-0.35%) |