Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.47 | 50.90 | 50.43 | 50.88 | 3,309,630 | -0.02(-0.04%) |
May 30, 2019 | 50.79 | 51.06 | 50.76 | 50.90 | 2,725,586 | +0.61(+1.22%) |
May 29, 2019 | 49.93 | 50.31 | 49.87 | 50.29 | 7,523,354 | -0.49(-0.97%) |
May 28, 2019 | 51.06 | 51.19 | 50.76 | 50.78 | 2,915,392 | +0.05(+0.09%) |
May 24, 2019 | 50.96 | 51.00 | 50.66 | 50.74 | 2,678,938 | +0.05(+0.09%) |
May 23, 2019 | 50.73 | 50.91 | 50.54 | 50.69 | 4,108,947 | -0.49(-0.95%) |
May 22, 2019 | 51.16 | 51.24 | 51.08 | 51.18 | 2,859,432 | +0.10(+0.20%) |
May 21, 2019 | 50.94 | 51.14 | 50.86 | 51.08 | 3,676,903 | +0.65(+1.29%) |
May 20, 2019 | 50.38 | 50.63 | 50.25 | 50.43 | 4,601,668 | -0.18(-0.36%) |
May 17, 2019 | 50.49 | 50.77 | 50.45 | 50.61 | 5,024,239 | -0.64(-1.25%) |
May 16, 2019 | 51.30 | 51.60 | 51.13 | 51.25 | 4,023,318 | -0.72(-1.39%) |
May 15, 2019 | 51.55 | 52.06 | 51.51 | 51.97 | 5,377,214 | +0.27(+0.51%) |
May 14, 2019 | 51.65 | 51.84 | 51.58 | 51.71 | 5,276,879 | +0.79(+1.55%) |
May 13, 2019 | 51.15 | 51.25 | 50.78 | 50.92 | 8,323,934 | -1.96(-3.71%) |
May 10, 2019 | 52.60 | 53.05 | 51.98 | 52.88 | 6,829,819 | +0.17(+0.33%) |
May 09, 2019 | 52.24 | 52.86 | 51.94 | 52.71 | 7,075,885 | -1.72(-3.16%) |
May 08, 2019 | 54.71 | 54.81 | 54.38 | 54.43 | 6,423,134 | +0.13(+0.24%) |
May 07, 2019 | 54.94 | 55.00 | 54.18 | 54.30 | 7,962,156 | -0.98(-1.77%) |
May 06, 2019 | 54.72 | 55.46 | 54.64 | 55.28 | 7,397,966 | -0.98(-1.74%) |
May 03, 2019 | 55.98 | 56.26 | 55.95 | 56.26 | 2,571,038 | +0.02(+0.03%) |
May 02, 2019 | 56.40 | 56.46 | 56.00 | 56.24 | 5,765,611 | +0.38(+0.69%) |
May 01, 2019 | 56.50 | 56.89 | 55.80 | 55.86 | 6,651,288 | -0.44(-0.78%) |
Apr 30, 2019 | 56.18 | 56.40 | 55.96 | 56.29 | 3,919,408 | -0.54(-0.95%) |
Apr 29, 2019 | 56.77 | 56.91 | 56.70 | 56.84 | 3,449,505 | +0.86(+1.54%) |
Apr 26, 2019 | 55.89 | 56.06 | 55.74 | 55.97 | 2,681,341 | -0.12(-0.21%) |
Apr 25, 2019 | 55.97 | 56.12 | 55.82 | 56.09 | 3,772,460 | -0.30(-0.54%) |
Apr 24, 2019 | 56.59 | 56.61 | 56.19 | 56.40 | 3,987,077 | -1.49(-2.58%) |
Apr 23, 2019 | 57.67 | 58.02 | 57.60 | 57.89 | 2,733,364 | +0.22(+0.38%) |
Apr 22, 2019 | 57.60 | 57.71 | 57.46 | 57.67 | 2,523,860 | -0.28(-0.49%) |
Apr 18, 2019 | 57.85 | 58.03 | 57.75 | 57.95 | 4,697,043 | -0.92(-1.57%) |
Apr 17, 2019 | 59.02 | 59.09 | 58.80 | 58.88 | 6,257,036 | +0.13(+0.22%) |
Apr 16, 2019 | 58.85 | 58.91 | 58.66 | 58.75 | 3,154,603 | +0.25(+0.42%) |
Apr 15, 2019 | 58.62 | 58.69 | 58.38 | 58.50 | 2,202,860 | -0.05(-0.09%) |
Apr 12, 2019 | 58.65 | 58.70 | 58.43 | 58.56 | 5,046,081 | +0.81(+1.40%) |
Apr 11, 2019 | 57.88 | 57.94 | 57.65 | 57.75 | 3,667,271 | -0.38(-0.66%) |
Apr 10, 2019 | 58.07 | 58.34 | 58.07 | 58.14 | 9,356,879 | +0.43(+0.75%) |
Apr 09, 2019 | 57.83 | 57.83 | 57.60 | 57.70 | 3,267,153 | -0.01(-0.02%) |
Apr 08, 2019 | 57.41 | 57.75 | 57.38 | 57.71 | 2,198,807 | -0.37(-0.63%) |
Apr 05, 2019 | 57.94 | 58.13 | 57.91 | 58.08 | 2,909,373 | +0.14(+0.24%) |
Apr 04, 2019 | 57.76 | 58.04 | 57.76 | 57.94 | 2,588,288 | +0.11(+0.19%) |
Apr 03, 2019 | 57.88 | 58.07 | 57.74 | 57.83 | 6,024,469 | +1.06(+1.87%) |
Apr 02, 2019 | 56.88 | 56.89 | 56.61 | 56.77 | 1,627,873 | -0.14(-0.24%) |
Apr 01, 2019 | 56.63 | 56.92 | 56.58 | 56.91 | 2,756,127 | +1.10(+1.97%) |
Mar 29, 2019 | 55.81 | 55.89 | 55.64 | 55.81 | 2,828,229 | +0.25(+0.44%) |
Mar 28, 2019 | 55.43 | 55.57 | 55.23 | 55.56 | 3,518,155 | +0.29(+0.53%) |
Mar 27, 2019 | 55.66 | 55.71 | 55.10 | 55.27 | 5,143,511 | -0.61(-1.10%) |
Mar 26, 2019 | 56.11 | 56.21 | 55.70 | 55.88 | 2,823,240 | -0.20(-0.36%) |
Mar 25, 2019 | 56.02 | 56.27 | 55.89 | 56.08 | 4,490,644 | +0.03(+0.05%) |
Mar 22, 2019 | 56.81 | 56.93 | 56.06 | 56.06 | 5,946,086 | -1.52(-2.64%) |
Mar 21, 2019 | 57.16 | 57.62 | 57.16 | 57.58 | 3,790,434 | +0.50(+0.88%) |
Mar 20, 2019 | 56.89 | 57.45 | 56.61 | 57.07 | 4,556,534 | +0.26(+0.45%) |
Mar 19, 2019 | 56.90 | 57.04 | 56.72 | 56.82 | 2,532,284 | -0.13(-0.23%) |
Mar 18, 2019 | 56.72 | 56.96 | 56.67 | 56.95 | 2,619,919 | +0.16(+0.29%) |
Mar 15, 2019 | 56.38 | 56.82 | 56.38 | 56.78 | 3,240,937 | +1.06(+1.91%) |
Mar 14, 2019 | 55.81 | 55.85 | 55.64 | 55.72 | 1,749,581 | -0.36(-0.64%) |
Mar 13, 2019 | 56.07 | 56.22 | 55.89 | 56.08 | 5,488,639 | -0.37(-0.65%) |
Mar 12, 2019 | 56.38 | 56.58 | 56.33 | 56.44 | 3,945,802 | +0.32(+0.57%) |
Mar 11, 2019 | 55.57 | 56.13 | 55.57 | 56.12 | 1,873,097 | +0.55(+0.99%) |
Mar 08, 2019 | 55.30 | 55.59 | 55.19 | 55.57 | 4,515,426 | -0.37(-0.65%) |
Mar 07, 2019 | 56.58 | 56.59 | 55.88 | 55.94 | 4,060,382 | -0.95(-1.67%) |
Mar 06, 2019 | 57.11 | 57.11 | 56.79 | 56.89 | 7,832,153 | -0.25(-0.43%) |
Mar 05, 2019 | 56.99 | 57.27 | 56.91 | 57.14 | 2,315,559 | -0.14(-0.24%) |
Mar 04, 2019 | 57.46 | 57.51 | 56.79 | 57.27 | 3,371,319 | -0.46(-0.79%) |