Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.95 | 49.06 | 47.76 | 48.70 | 8,401,501 | +0.01(+0.02%) |
May 30, 2019 | 49.62 | 49.82 | 48.40 | 48.69 | 7,043,561 | -0.98(-1.98%) |
May 29, 2019 | 48.97 | 49.85 | 48.68 | 49.67 | 8,109,461 | +0.07(+0.15%) |
May 28, 2019 | 49.58 | 50.09 | 49.38 | 49.60 | 6,655,699 | +0.14(+0.28%) |
May 24, 2019 | 49.58 | 49.90 | 48.68 | 49.46 | 7,225,811 | +0.31(+0.64%) |
May 23, 2019 | 51.08 | 51.19 | 48.91 | 49.15 | 10,420,665 | -2.93(-5.63%) |
May 22, 2019 | 52.09 | 52.62 | 51.82 | 52.08 | 6,242,598 | -0.47(-0.90%) |
May 21, 2019 | 51.79 | 52.83 | 51.78 | 52.55 | 7,088,838 | +0.97(+1.87%) |
May 20, 2019 | 51.24 | 51.67 | 51.11 | 51.58 | 5,805,032 | +0.29(+0.56%) |
May 17, 2019 | 51.19 | 51.68 | 51.06 | 51.29 | 5,939,587 | -0.39(-0.75%) |
May 16, 2019 | 51.71 | 52.14 | 51.62 | 51.68 | 6,431,697 | +0.44(+0.85%) |
May 15, 2019 | 51.21 | 51.48 | 50.63 | 51.24 | 7,647,035 | -0.23(-0.45%) |
May 14, 2019 | 50.79 | 51.95 | 50.75 | 51.48 | 6,366,914 | +0.93(+1.85%) |
May 13, 2019 | 50.79 | 51.13 | 50.24 | 50.54 | 7,603,519 | -0.60(-1.18%) |
May 10, 2019 | 50.61 | 51.44 | 49.95 | 51.14 | 7,762,263 | +0.57(+1.12%) |
May 09, 2019 | 50.00 | 50.82 | 49.85 | 50.58 | 9,490,075 | +0.09(+0.18%) |
May 08, 2019 | 50.17 | 51.07 | 50.10 | 50.49 | 5,851,131 | +0.35(+0.70%) |
May 07, 2019 | 50.27 | 50.41 | 49.56 | 50.14 | 7,850,452 | -0.72(-1.42%) |
May 06, 2019 | 50.34 | 51.24 | 50.12 | 50.86 | 9,006,564 | -0.11(-0.21%) |
May 03, 2019 | 50.88 | 51.68 | 50.56 | 50.97 | 8,375,575 | +0.59(+1.17%) |
May 02, 2019 | 51.12 | 52.03 | 50.37 | 50.37 | 15,347,692 | -1.13(-2.20%) |
May 01, 2019 | 52.38 | 53.04 | 51.51 | 51.51 | 14,639,745 | -0.37(-0.71%) |
Apr 30, 2019 | 52.23 | 52.58 | 51.41 | 51.88 | 11,383,160 | +0.39(+0.75%) |
Apr 29, 2019 | 51.59 | 51.88 | 51.25 | 51.49 | 8,235,877 | -0.11(-0.21%) |
Apr 26, 2019 | 52.26 | 52.31 | 51.02 | 51.60 | 11,214,034 | -0.98(-1.86%) |
Apr 25, 2019 | 53.12 | 53.14 | 52.54 | 52.58 | 8,888,043 | -0.60(-1.13%) |
Apr 24, 2019 | 55.07 | 55.07 | 53.17 | 53.18 | 9,276,889 | -1.44(-2.63%) |
Apr 23, 2019 | 55.06 | 55.41 | 54.60 | 54.61 | 9,895,951 | -0.42(-0.76%) |
Apr 22, 2019 | 54.82 | 55.31 | 54.52 | 55.03 | 11,024,753 | +0.87(+1.61%) |
Apr 18, 2019 | 54.20 | 54.56 | 53.85 | 54.16 | 7,340,886 | +0.10(+0.18%) |
Apr 17, 2019 | 54.65 | 55.07 | 54.06 | 54.06 | 9,518,352 | -0.05(-0.09%) |
Apr 16, 2019 | 54.87 | 54.99 | 54.11 | 54.11 | 9,479,027 | -0.41(-0.75%) |
Apr 15, 2019 | 55.12 | 55.26 | 54.42 | 54.52 | 8,863,437 | -0.85(-1.53%) |
Apr 12, 2019 | 55.53 | 56.07 | 55.27 | 55.37 | 12,061,471 | +0.82(+1.51%) |
Apr 11, 2019 | 54.77 | 55.56 | 54.01 | 54.55 | 11,542,879 | -0.49(-0.90%) |
Apr 10, 2019 | 54.31 | 55.21 | 54.27 | 55.04 | 8,065,569 | +1.04(+1.93%) |
Apr 09, 2019 | 54.42 | 54.47 | 53.79 | 54.00 | 5,727,429 | -0.70(-1.28%) |
Apr 08, 2019 | 54.66 | 55.49 | 54.40 | 54.70 | 6,941,545 | +0.35(+0.65%) |
Apr 05, 2019 | 53.84 | 54.40 | 53.64 | 54.34 | 10,144,790 | +0.79(+1.47%) |
Apr 04, 2019 | 53.89 | 54.06 | 53.40 | 53.55 | 7,784,346 | -0.29(-0.53%) |
Apr 03, 2019 | 54.91 | 55.03 | 53.56 | 53.84 | 6,680,652 | -0.69(-1.27%) |
Apr 02, 2019 | 55.55 | 55.75 | 54.32 | 54.53 | 7,096,666 | -1.10(-1.98%) |
Apr 01, 2019 | 55.47 | 55.99 | 55.32 | 55.63 | 6,459,457 | +0.78(+1.42%) |
Mar 29, 2019 | 56.12 | 56.33 | 54.72 | 54.85 | 8,286,999 | -0.53(-0.95%) |
Mar 28, 2019 | 55.40 | 55.57 | 54.87 | 55.38 | 6,232,142 | -0.44(-0.78%) |
Mar 27, 2019 | 56.14 | 56.78 | 55.54 | 55.81 | 6,102,476 | -0.53(-0.95%) |
Mar 26, 2019 | 55.86 | 57.20 | 55.81 | 56.35 | 8,815,300 | +1.22(+2.22%) |
Mar 25, 2019 | 54.28 | 55.47 | 53.85 | 55.12 | 9,818,806 | +0.82(+1.51%) |
Mar 22, 2019 | 55.44 | 55.68 | 53.74 | 54.30 | 6,305,103 | -1.70(-3.04%) |
Mar 21, 2019 | 55.67 | 56.12 | 55.28 | 56.00 | 6,790,274 | +0.49(+0.89%) |
Mar 20, 2019 | 55.39 | 56.02 | 54.80 | 55.51 | 8,659,879 | +0.16(+0.28%) |
Mar 19, 2019 | 56.00 | 56.30 | 55.15 | 55.35 | 7,855,506 | -0.21(-0.38%) |
Mar 18, 2019 | 55.79 | 56.14 | 55.31 | 55.57 | 9,055,735 | +0.02(+0.03%) |
Mar 15, 2019 | 54.70 | 55.83 | 54.68 | 55.55 | 20,359,420 | +0.47(+0.85%) |
Mar 14, 2019 | 55.30 | 55.77 | 55.04 | 55.08 | 8,900,775 | -0.27(-0.49%) |
Mar 13, 2019 | 54.32 | 55.36 | 54.27 | 55.35 | 10,128,844 | +1.41(+2.62%) |
Mar 12, 2019 | 54.38 | 54.59 | 53.55 | 53.94 | 14,345,136 | -0.20(-0.36%) |
Mar 11, 2019 | 54.41 | 54.52 | 53.70 | 54.14 | 10,589,654 | +0.36(+0.67%) |
Mar 08, 2019 | 54.82 | 54.82 | 53.35 | 53.78 | 9,817,496 | -2.07(-3.71%) |
Mar 07, 2019 | 56.18 | 56.22 | 55.52 | 55.85 | 8,473,503 | -0.28(-0.50%) |
Mar 06, 2019 | 56.39 | 56.41 | 55.84 | 56.13 | 8,877,501 | -0.59(-1.04%) |
Mar 05, 2019 | 57.53 | 57.58 | 56.32 | 56.72 | 9,246,805 | -0.73(-1.27%) |
Mar 04, 2019 | 57.20 | 57.58 | 56.49 | 57.45 | 8,061,102 | +0.80(+1.41%) |