Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.70 | 50.10 | 49.63 | 50.00 | 5,002,599 | -0.11(-0.22%) |
May 30, 2019 | 50.04 | 50.22 | 49.90 | 50.10 | 4,551,378 | -0.03(-0.05%) |
May 29, 2019 | 49.81 | 50.19 | 49.72 | 50.13 | 4,777,420 | +0.15(+0.31%) |
May 28, 2019 | 50.32 | 50.46 | 49.87 | 49.98 | 5,304,202 | +0.39(+0.78%) |
May 24, 2019 | 50.09 | 50.20 | 49.53 | 49.59 | 7,799,441 | -0.29(-0.58%) |
May 23, 2019 | 49.82 | 50.09 | 49.63 | 49.88 | 6,665,015 | -0.95(-1.87%) |
May 22, 2019 | 51.01 | 51.06 | 50.67 | 50.83 | 4,526,044 | -0.55(-1.07%) |
May 21, 2019 | 51.29 | 51.45 | 51.05 | 51.38 | 5,976,902 | +0.77(+1.52%) |
May 20, 2019 | 51.04 | 51.05 | 50.53 | 50.61 | 5,488,819 | -1.51(-2.90%) |
May 17, 2019 | 52.34 | 52.55 | 52.04 | 52.12 | 7,634,986 | -1.73(-3.21%) |
May 16, 2019 | 53.88 | 54.19 | 53.75 | 53.84 | 5,440,321 | +0.22(+0.40%) |
May 15, 2019 | 53.30 | 53.77 | 53.18 | 53.63 | 7,361,557 | +0.49(+0.92%) |
May 14, 2019 | 53.13 | 53.45 | 52.81 | 53.14 | 7,377,774 | +0.88(+1.68%) |
May 13, 2019 | 52.45 | 52.70 | 51.92 | 52.26 | 15,168,674 | -2.07(-3.81%) |
May 10, 2019 | 54.24 | 54.59 | 53.42 | 54.33 | 7,724,075 | +0.35(+0.65%) |
May 09, 2019 | 53.42 | 54.38 | 52.98 | 53.98 | 15,088,832 | -0.91(-1.66%) |
May 08, 2019 | 55.01 | 55.36 | 54.66 | 54.89 | 8,043,093 | -0.05(-0.10%) |
May 07, 2019 | 55.86 | 55.89 | 54.57 | 54.95 | 9,733,979 | -1.73(-3.05%) |
May 06, 2019 | 55.69 | 56.80 | 55.65 | 56.67 | 10,640,702 | -1.68(-2.88%) |
May 03, 2019 | 57.91 | 58.39 | 57.88 | 58.35 | 4,077,511 | +0.99(+1.73%) |
May 02, 2019 | 57.38 | 57.77 | 57.01 | 57.36 | 4,275,438 | +0.06(+0.11%) |
May 01, 2019 | 57.59 | 58.27 | 57.25 | 57.30 | 6,427,842 | -0.10(-0.17%) |
Apr 30, 2019 | 57.38 | 57.65 | 57.09 | 57.40 | 6,394,817 | -0.18(-0.31%) |
Apr 29, 2019 | 57.52 | 57.66 | 57.45 | 57.58 | 2,411,746 | +0.14(+0.25%) |
Apr 26, 2019 | 57.34 | 57.49 | 57.03 | 57.43 | 3,462,520 | +0.27(+0.47%) |
Apr 25, 2019 | 56.95 | 57.19 | 56.65 | 57.16 | 3,346,445 | -0.28(-0.49%) |
Apr 24, 2019 | 58.04 | 58.04 | 57.32 | 57.44 | 7,536,627 | -0.76(-1.30%) |
Apr 23, 2019 | 57.98 | 58.37 | 57.96 | 58.20 | 8,492,476 | +0.03(+0.05%) |
Apr 22, 2019 | 57.97 | 58.21 | 57.75 | 58.17 | 4,521,048 | -0.46(-0.79%) |
Apr 18, 2019 | 58.59 | 58.74 | 58.33 | 58.63 | 6,864,172 | +0.02(+0.03%) |
Apr 17, 2019 | 58.91 | 58.96 | 58.48 | 58.62 | 8,408,987 | +0.14(+0.23%) |
Apr 16, 2019 | 58.53 | 58.59 | 58.26 | 58.48 | 3,301,797 | +0.66(+1.13%) |
Apr 15, 2019 | 58.34 | 58.34 | 57.58 | 57.83 | 5,532,218 | -0.94(-1.59%) |
Apr 12, 2019 | 58.77 | 58.93 | 58.62 | 58.76 | 5,726,931 | +0.88(+1.51%) |
Apr 11, 2019 | 58.10 | 58.13 | 57.75 | 57.88 | 4,000,965 | -0.81(-1.39%) |
Apr 10, 2019 | 58.65 | 58.74 | 58.39 | 58.70 | 3,042,034 | +0.13(+0.22%) |
Apr 09, 2019 | 58.62 | 58.74 | 58.50 | 58.57 | 3,964,262 | -0.03(-0.05%) |
Apr 08, 2019 | 58.50 | 58.72 | 58.21 | 58.60 | 5,204,152 | -0.06(-0.11%) |
Apr 05, 2019 | 58.30 | 58.67 | 58.23 | 58.66 | 5,183,765 | +0.66(+1.14%) |
Apr 04, 2019 | 57.55 | 58.06 | 57.47 | 58.00 | 5,835,499 | +0.59(+1.02%) |
Apr 03, 2019 | 57.58 | 57.97 | 57.30 | 57.41 | 8,388,022 | +0.38(+0.67%) |
Apr 02, 2019 | 57.17 | 57.22 | 56.90 | 57.03 | 3,957,737 | -0.21(-0.36%) |
Apr 01, 2019 | 57.17 | 57.38 | 56.92 | 57.24 | 5,262,731 | +0.83(+1.47%) |
Mar 29, 2019 | 56.10 | 56.52 | 55.90 | 56.41 | 11,795,611 | +1.06(+1.91%) |
Mar 28, 2019 | 55.26 | 55.44 | 54.96 | 55.35 | 3,430,821 | +0.33(+0.61%) |
Mar 27, 2019 | 55.09 | 55.34 | 54.84 | 55.02 | 6,153,202 | -0.05(-0.08%) |
Mar 26, 2019 | 55.14 | 55.34 | 54.81 | 55.06 | 3,301,864 | -0.01(-0.02%) |
Mar 25, 2019 | 54.63 | 55.22 | 54.62 | 55.07 | 5,768,302 | +0.09(+0.16%) |
Mar 22, 2019 | 55.84 | 55.96 | 54.95 | 54.98 | 9,209,262 | -1.74(-3.07%) |
Mar 21, 2019 | 56.00 | 56.73 | 55.93 | 56.73 | 9,687,234 | +0.08(+0.14%) |
Mar 20, 2019 | 56.48 | 57.14 | 55.98 | 56.65 | 13,076,552 | -0.16(-0.29%) |
Mar 19, 2019 | 56.84 | 57.02 | 56.58 | 56.81 | 5,885,388 | +0.18(+0.32%) |
Mar 18, 2019 | 56.64 | 56.76 | 56.40 | 56.63 | 3,713,892 | +0.76(+1.36%) |
Mar 15, 2019 | 55.67 | 56.00 | 55.57 | 55.87 | 3,679,543 | +0.71(+1.29%) |
Mar 14, 2019 | 55.24 | 55.28 | 54.88 | 55.16 | 4,348,839 | -0.34(-0.62%) |
Mar 13, 2019 | 55.62 | 55.78 | 55.46 | 55.50 | 5,856,234 | -0.22(-0.39%) |
Mar 12, 2019 | 55.71 | 55.77 | 55.38 | 55.72 | 3,970,742 | +0.47(+0.85%) |
Mar 11, 2019 | 54.72 | 55.36 | 54.66 | 55.25 | 3,267,601 | +1.38(+2.57%) |
Mar 08, 2019 | 53.55 | 53.96 | 53.41 | 53.86 | 6,666,074 | -0.97(-1.76%) |
Mar 07, 2019 | 55.72 | 55.72 | 54.69 | 54.83 | 9,865,842 | -1.55(-2.74%) |
Mar 06, 2019 | 56.73 | 56.84 | 56.33 | 56.38 | 7,638,433 | -0.42(-0.75%) |
Mar 05, 2019 | 56.38 | 56.96 | 56.27 | 56.80 | 5,551,001 | +0.90(+1.62%) |
Mar 04, 2019 | 56.09 | 56.23 | 55.25 | 55.90 | 8,630,971 | +0.59(+1.06%) |