Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.56 | 58.24 | 55.57 | 57.75 | 8,964,600 | +0.75(+1.32%) |
May 30, 2019 | 56.34 | 57.30 | 55.88 | 57.00 | 4,839,723 | +0.77(+1.37%) |
May 29, 2019 | 55.75 | 56.76 | 54.92 | 56.23 | 5,279,266 | +0.14(+0.25%) |
May 28, 2019 | 56.89 | 58.23 | 56.03 | 56.09 | 8,181,560 | -0.78(-1.37%) |
May 24, 2019 | 55.75 | 57.51 | 54.58 | 56.87 | 12,977,600 | +1.45(+2.62%) |
May 23, 2019 | 55.87 | 56.12 | 54.93 | 55.42 | 5,862,096 | -1.36(-2.40%) |
May 22, 2019 | 57.00 | 57.16 | 56.52 | 56.78 | 3,165,509 | -0.36(-0.63%) |
May 21, 2019 | 55.93 | 57.31 | 55.91 | 57.14 | 6,184,082 | +1.63(+2.94%) |
May 20, 2019 | 55.62 | 56.42 | 55.19 | 55.51 | 6,970,777 | -0.53(-0.95%) |
May 17, 2019 | 54.81 | 56.53 | 54.81 | 56.04 | 11,762,000 | +0.47(+0.85%) |
May 16, 2019 | 54.51 | 56.16 | 54.23 | 55.57 | 14,879,478 | +1.14(+2.09%) |
May 15, 2019 | 54.05 | 55.30 | 54.05 | 54.43 | 12,671,226 | -0.31(-0.57%) |
May 14, 2019 | 55.10 | 55.46 | 53.50 | 54.74 | 16,413,831 | -0.16(-0.29%) |
May 13, 2019 | 53.85 | 55.06 | 53.38 | 54.90 | 10,612,271 | -0.15(-0.27%) |
May 10, 2019 | 54.99 | 55.36 | 52.80 | 55.05 | 12,889,300 | +0.31(+0.57%) |
May 09, 2019 | 55.97 | 56.87 | 53.44 | 54.74 | 9,277,979 | -1.88(-3.32%) |
May 08, 2019 | 55.49 | 57.45 | 54.78 | 56.62 | 10,633,807 | +0.77(+1.38%) |
May 07, 2019 | 55.64 | 56.95 | 54.90 | 55.85 | 17,145,644 | -0.25(-0.45%) |
May 06, 2019 | 51.48 | 57.30 | 51.35 | 56.10 | 20,698,664 | +3.51(+6.67%) |
May 03, 2019 | 51.61 | 52.83 | 50.72 | 52.59 | 9,997,800 | +0.97(+1.88%) |
May 02, 2019 | 49.59 | 51.62 | 49.40 | 51.62 | 8,194,835 | +1.89(+3.80%) |
May 01, 2019 | 51.39 | 51.55 | 49.63 | 49.73 | 7,569,434 | -1.83(-3.55%) |
Apr 30, 2019 | 52.66 | 52.66 | 50.35 | 51.56 | 8,574,730 | -0.70(-1.34%) |
Apr 29, 2019 | 52.51 | 52.94 | 51.95 | 52.26 | 8,974,139 | -0.37(-0.70%) |
Apr 26, 2019 | 50.50 | 52.67 | 50.39 | 52.63 | 10,804,600 | +2.40(+4.78%) |
Apr 25, 2019 | 49.98 | 50.50 | 49.26 | 50.23 | 6,042,692 | +0.03(+0.06%) |
Apr 24, 2019 | 50.48 | 50.71 | 49.77 | 50.20 | 7,281,068 | -0.11(-0.22%) |
Apr 23, 2019 | 48.16 | 50.51 | 46.85 | 50.31 | 17,295,986 | +2.23(+4.64%) |
Apr 22, 2019 | 48.41 | 49.24 | 47.71 | 48.08 | 8,423,495 | -0.12(-0.25%) |
Apr 18, 2019 | 47.01 | 48.42 | 45.44 | 48.20 | 17,863,700 | +1.19(+2.53%) |
Apr 17, 2019 | 50.06 | 50.07 | 46.10 | 47.01 | 19,374,140 | -3.06(-6.11%) |
Apr 16, 2019 | 53.98 | 53.98 | 49.27 | 50.07 | 12,233,453 | -3.15(-5.92%) |
Apr 15, 2019 | 53.07 | 53.23 | 52.26 | 53.22 | 6,655,067 | +0.30(+0.57%) |
Apr 12, 2019 | 55.32 | 55.45 | 52.36 | 52.92 | 10,855,400 | -2.21(-4.01%) |
Apr 11, 2019 | 57.42 | 57.90 | 55.03 | 55.13 | 8,798,257 | -2.16(-3.77%) |
Apr 10, 2019 | 58.16 | 58.17 | 56.86 | 57.29 | 9,565,412 | -0.59(-1.02%) |
Apr 09, 2019 | 56.37 | 58.25 | 56.00 | 57.88 | 10,971,677 | +1.24(+2.19%) |
Apr 08, 2019 | 55.84 | 56.72 | 55.21 | 56.64 | 8,552,881 | +0.80(+1.43%) |
Apr 05, 2019 | 53.77 | 56.15 | 53.52 | 55.84 | 10,474,800 | +2.28(+4.26%) |
Apr 04, 2019 | 53.44 | 54.08 | 53.30 | 53.56 | 5,019,182 | +0.19(+0.36%) |
Apr 03, 2019 | 54.00 | 54.61 | 53.16 | 53.37 | 6,392,758 | -0.32(-0.60%) |
Apr 02, 2019 | 54.88 | 54.88 | 53.32 | 53.69 | 7,161,006 | -0.47(-0.87%) |
Apr 01, 2019 | 53.67 | 54.27 | 53.06 | 54.16 | 6,150,919 | +1.06(+2.00%) |
Mar 29, 2019 | 53.14 | 53.34 | 51.73 | 53.10 | 7,023,200 | +0.28(+0.53%) |
Mar 28, 2019 | 52.34 | 53.40 | 52.04 | 52.82 | 9,488,753 | +0.70(+1.34%) |
Mar 27, 2019 | 50.15 | 52.52 | 49.56 | 52.12 | 34,965,144 | -2.73(-4.98%) |
Mar 26, 2019 | 56.84 | 56.84 | 54.21 | 54.85 | 5,781,667 | -2.20(-3.86%) |
Mar 25, 2019 | 57.04 | 58.15 | 55.81 | 57.05 | 2,250,000 | -0.09(-0.16%) |
Mar 22, 2019 | 58.63 | 58.84 | 57.05 | 57.14 | 3,472,400 | -1.77(-3.00%) |
Mar 21, 2019 | 58.50 | 59.10 | 58.14 | 58.91 | 4,065,672 | +0.23(+0.39%) |
Mar 20, 2019 | 59.98 | 60.06 | 58.53 | 58.68 | 2,347,996 | -1.29(-2.15%) |
Mar 19, 2019 | 59.50 | 60.59 | 59.32 | 59.97 | 2,034,420 | +0.61(+1.03%) |
Mar 18, 2019 | 59.21 | 59.62 | 58.98 | 59.36 | 2,607,871 | +0.21(+0.36%) |
Mar 15, 2019 | 59.59 | 60.18 | 59.07 | 59.15 | 4,062,600 | -0.23(-0.39%) |
Mar 14, 2019 | 59.88 | 60.30 | 59.24 | 59.38 | 2,632,628 | -0.60(-1.00%) |
Mar 13, 2019 | 58.57 | 60.32 | 58.39 | 59.98 | 4,491,481 | +1.70(+2.92%) |
Mar 12, 2019 | 57.74 | 58.56 | 57.53 | 58.28 | 2,876,189 | +0.83(+1.44%) |
Mar 11, 2019 | 56.81 | 57.67 | 56.10 | 57.45 | 2,665,625 | +0.89(+1.57%) |
Mar 08, 2019 | 56.03 | 57.06 | 55.90 | 56.56 | 3,106,500 | +0.13(+0.23%) |
Mar 07, 2019 | 56.99 | 57.67 | 56.34 | 56.43 | 3,824,624 | -0.45(-0.79%) |
Mar 06, 2019 | 57.99 | 58.15 | 56.79 | 56.88 | 4,138,082 | -1.20(-2.07%) |
Mar 05, 2019 | 58.82 | 58.96 | 57.44 | 58.08 | 4,053,691 | -0.48(-0.82%) |
Mar 04, 2019 | 61.29 | 61.76 | 58.08 | 58.56 | 4,982,074 | -2.78(-4.53%) |