Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.95 | 49.07 | 47.76 | 48.70 | 8,400,870 | +0.01(+0.02%) |
May 30, 2019 | 49.62 | 49.82 | 48.41 | 48.70 | 7,043,032 | -0.98(-1.98%) |
May 29, 2019 | 48.98 | 49.85 | 48.69 | 49.68 | 8,108,852 | +0.07(+0.15%) |
May 28, 2019 | 49.59 | 50.09 | 49.38 | 49.60 | 6,655,199 | +0.14(+0.28%) |
May 24, 2019 | 49.58 | 49.90 | 48.68 | 49.46 | 7,225,269 | +0.31(+0.64%) |
May 23, 2019 | 51.08 | 51.19 | 48.92 | 49.15 | 10,419,883 | -2.93(-5.63%) |
May 22, 2019 | 52.10 | 52.63 | 51.82 | 52.08 | 6,242,129 | -0.47(-0.90%) |
May 21, 2019 | 51.79 | 52.83 | 51.78 | 52.55 | 7,088,305 | +0.97(+1.87%) |
May 20, 2019 | 51.24 | 51.68 | 51.12 | 51.59 | 5,804,596 | +0.29(+0.56%) |
May 17, 2019 | 51.19 | 51.69 | 51.07 | 51.30 | 5,939,141 | -0.39(-0.75%) |
May 16, 2019 | 51.71 | 52.15 | 51.63 | 51.69 | 6,431,214 | +0.44(+0.85%) |
May 15, 2019 | 51.21 | 51.48 | 50.64 | 51.25 | 7,646,461 | -0.23(-0.45%) |
May 14, 2019 | 50.79 | 51.95 | 50.75 | 51.48 | 6,366,436 | +0.93(+1.85%) |
May 13, 2019 | 50.79 | 51.14 | 50.24 | 50.55 | 7,602,948 | -0.60(-1.18%) |
May 10, 2019 | 50.61 | 51.45 | 49.95 | 51.15 | 7,761,680 | +0.57(+1.12%) |
May 09, 2019 | 50.00 | 50.82 | 49.85 | 50.58 | 9,489,363 | +0.09(+0.18%) |
May 08, 2019 | 50.17 | 51.08 | 50.11 | 50.49 | 5,850,692 | +0.35(+0.71%) |
May 07, 2019 | 50.27 | 50.42 | 49.56 | 50.14 | 7,849,863 | -0.72(-1.42%) |
May 06, 2019 | 50.34 | 51.24 | 50.12 | 50.86 | 9,005,888 | -0.11(-0.21%) |
May 03, 2019 | 50.88 | 51.68 | 50.56 | 50.97 | 8,374,946 | +0.59(+1.17%) |
May 02, 2019 | 51.13 | 52.04 | 50.37 | 50.38 | 15,346,540 | -1.13(-2.20%) |
May 01, 2019 | 52.38 | 53.04 | 51.51 | 51.51 | 14,638,646 | -0.37(-0.71%) |
Apr 30, 2019 | 52.23 | 52.58 | 51.41 | 51.88 | 11,382,305 | +0.39(+0.75%) |
Apr 29, 2019 | 51.59 | 51.88 | 51.26 | 51.50 | 8,235,259 | -0.11(-0.21%) |
Apr 26, 2019 | 52.26 | 52.32 | 51.03 | 51.60 | 11,213,192 | -0.98(-1.86%) |
Apr 25, 2019 | 53.12 | 53.14 | 52.55 | 52.58 | 8,887,376 | -0.60(-1.13%) |
Apr 24, 2019 | 55.07 | 55.07 | 53.17 | 53.18 | 9,276,193 | -1.44(-2.63%) |
Apr 23, 2019 | 55.06 | 55.42 | 54.60 | 54.62 | 9,895,208 | -0.42(-0.76%) |
Apr 22, 2019 | 54.82 | 55.32 | 54.52 | 55.04 | 11,023,925 | +0.87(+1.61%) |
Apr 18, 2019 | 54.20 | 54.57 | 53.85 | 54.17 | 7,340,335 | +0.10(+0.18%) |
Apr 17, 2019 | 54.65 | 55.07 | 54.07 | 54.07 | 9,517,638 | -0.05(-0.09%) |
Apr 16, 2019 | 54.87 | 55.00 | 54.12 | 54.12 | 9,478,316 | -0.41(-0.75%) |
Apr 15, 2019 | 55.12 | 55.26 | 54.42 | 54.53 | 8,862,772 | -0.85(-1.53%) |
Apr 12, 2019 | 55.53 | 56.07 | 55.27 | 55.37 | 12,060,565 | +0.82(+1.51%) |
Apr 11, 2019 | 54.77 | 55.56 | 54.02 | 54.55 | 11,542,013 | -0.49(-0.90%) |
Apr 10, 2019 | 54.31 | 55.22 | 54.27 | 55.05 | 8,064,963 | +1.04(+1.93%) |
Apr 09, 2019 | 54.42 | 54.47 | 53.80 | 54.00 | 5,726,999 | -0.70(-1.28%) |
Apr 08, 2019 | 54.67 | 55.49 | 54.41 | 54.70 | 6,941,024 | +0.35(+0.65%) |
Apr 05, 2019 | 53.85 | 54.41 | 53.64 | 54.35 | 10,144,029 | +0.79(+1.47%) |
Apr 04, 2019 | 53.90 | 54.06 | 53.40 | 53.56 | 7,783,762 | -0.29(-0.53%) |
Apr 03, 2019 | 54.91 | 55.04 | 53.57 | 53.85 | 6,680,151 | -0.69(-1.27%) |
Apr 02, 2019 | 55.56 | 55.75 | 54.32 | 54.54 | 7,096,134 | -1.10(-1.98%) |
Apr 01, 2019 | 55.47 | 55.99 | 55.33 | 55.64 | 6,458,972 | +0.78(+1.42%) |
Mar 29, 2019 | 56.12 | 56.34 | 54.73 | 54.86 | 8,286,377 | -0.53(-0.95%) |
Mar 28, 2019 | 55.40 | 55.57 | 54.87 | 55.38 | 6,231,674 | -0.44(-0.78%) |
Mar 27, 2019 | 56.14 | 56.78 | 55.54 | 55.82 | 6,102,018 | -0.53(-0.95%) |
Mar 26, 2019 | 55.87 | 57.21 | 55.82 | 56.35 | 8,814,638 | +1.22(+2.22%) |
Mar 25, 2019 | 54.28 | 55.47 | 53.85 | 55.13 | 9,818,069 | +0.82(+1.51%) |
Mar 22, 2019 | 55.45 | 55.69 | 53.75 | 54.31 | 6,304,630 | -1.70(-3.04%) |
Mar 21, 2019 | 55.67 | 56.12 | 55.28 | 56.01 | 6,789,764 | +0.49(+0.89%) |
Mar 20, 2019 | 55.39 | 56.02 | 54.80 | 55.51 | 8,659,229 | +0.16(+0.28%) |
Mar 19, 2019 | 56.01 | 56.30 | 55.15 | 55.36 | 7,854,917 | -0.21(-0.38%) |
Mar 18, 2019 | 55.79 | 56.14 | 55.32 | 55.57 | 9,055,055 | +0.02(+0.03%) |
Mar 15, 2019 | 54.71 | 55.84 | 54.68 | 55.56 | 20,357,892 | +0.47(+0.85%) |
Mar 14, 2019 | 55.30 | 55.78 | 55.05 | 55.09 | 8,900,107 | -0.27(-0.49%) |
Mar 13, 2019 | 54.32 | 55.37 | 54.27 | 55.36 | 10,128,084 | +1.41(+2.62%) |
Mar 12, 2019 | 54.39 | 54.59 | 53.55 | 53.94 | 14,344,059 | -0.20(-0.36%) |
Mar 11, 2019 | 54.41 | 54.53 | 53.71 | 54.14 | 10,588,859 | +0.36(+0.67%) |
Mar 08, 2019 | 54.82 | 54.82 | 53.35 | 53.78 | 9,816,759 | -2.07(-3.71%) |
Mar 07, 2019 | 56.19 | 56.22 | 55.52 | 55.85 | 8,472,867 | -0.28(-0.50%) |
Mar 06, 2019 | 56.39 | 56.42 | 55.84 | 56.13 | 8,876,835 | -0.59(-1.04%) |
Mar 05, 2019 | 57.54 | 57.59 | 56.32 | 56.72 | 9,246,111 | -0.73(-1.27%) |
Mar 04, 2019 | 57.21 | 57.59 | 56.49 | 57.45 | 8,060,497 | +0.80(+1.41%) |