Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.02 | 51.35 | 49.90 | 50.08 | 5,774,202 | -1.49(-2.89%) |
May 30, 2019 | 51.91 | 52.32 | 51.41 | 51.57 | 3,820,914 | -0.33(-0.64%) |
May 29, 2019 | 52.27 | 52.27 | 51.35 | 51.90 | 4,041,022 | -0.50(-0.95%) |
May 28, 2019 | 52.65 | 53.12 | 52.39 | 52.40 | 3,444,737 | -0.23(-0.44%) |
May 24, 2019 | 52.92 | 53.12 | 52.23 | 52.63 | 2,574,024 | +0.12(+0.22%) |
May 23, 2019 | 52.17 | 53.24 | 51.77 | 52.51 | 5,355,033 | -0.06(-0.11%) |
May 22, 2019 | 52.99 | 53.33 | 52.41 | 52.57 | 3,719,116 | -0.75(-1.40%) |
May 21, 2019 | 53.17 | 53.51 | 53.09 | 53.32 | 2,896,582 | +0.53(+1.01%) |
May 20, 2019 | 52.51 | 53.16 | 52.27 | 52.78 | 3,827,622 | -0.59(-1.11%) |
May 17, 2019 | 53.25 | 54.01 | 52.99 | 53.38 | 4,082,283 | -0.48(-0.88%) |
May 16, 2019 | 53.62 | 54.42 | 53.62 | 53.85 | 2,808,762 | +0.32(+0.60%) |
May 15, 2019 | 53.08 | 53.84 | 52.60 | 53.53 | 3,084,114 | -0.19(-0.36%) |
May 14, 2019 | 53.39 | 54.10 | 53.24 | 53.73 | 2,533,225 | +0.44(+0.82%) |
May 13, 2019 | 53.91 | 53.99 | 52.58 | 53.29 | 5,371,721 | -1.77(-3.21%) |
May 10, 2019 | 54.70 | 55.30 | 53.54 | 55.06 | 3,843,709 | +0.03(+0.05%) |
May 09, 2019 | 54.59 | 55.17 | 54.16 | 55.03 | 5,145,241 | +0.14(+0.25%) |
May 08, 2019 | 55.21 | 55.51 | 54.63 | 54.89 | 3,744,623 | -0.70(-1.26%) |
May 07, 2019 | 55.67 | 55.92 | 54.78 | 55.59 | 4,920,402 | -0.54(-0.97%) |
May 06, 2019 | 55.41 | 56.37 | 55.18 | 56.14 | 4,222,093 | -0.07(-0.12%) |
May 03, 2019 | 56.14 | 56.53 | 55.94 | 56.21 | 4,805,408 | +0.14(+0.24%) |
May 02, 2019 | 55.74 | 56.48 | 55.67 | 56.07 | 3,523,220 | +0.47(+0.84%) |
May 01, 2019 | 56.60 | 56.90 | 55.53 | 55.60 | 5,789,366 | -0.74(-1.31%) |
Apr 30, 2019 | 55.89 | 56.61 | 55.83 | 56.34 | 4,169,543 | +0.54(+0.97%) |
Apr 29, 2019 | 55.33 | 55.97 | 55.15 | 55.80 | 3,326,557 | +0.60(+1.09%) |
Apr 26, 2019 | 54.67 | 55.55 | 54.59 | 55.20 | 3,842,409 | +0.39(+0.71%) |
Apr 25, 2019 | 55.91 | 56.53 | 54.50 | 54.82 | 5,749,495 | -1.10(-1.97%) |
Apr 24, 2019 | 56.30 | 56.58 | 55.87 | 55.92 | 3,388,365 | -0.38(-0.67%) |
Apr 23, 2019 | 55.73 | 56.46 | 55.73 | 56.30 | 4,751,466 | +0.47(+0.85%) |
Apr 22, 2019 | 55.86 | 56.03 | 55.37 | 55.82 | 4,183,550 | -0.41(-0.72%) |
Apr 18, 2019 | 56.55 | 56.62 | 56.08 | 56.23 | 4,250,021 | -0.25(-0.44%) |
Apr 17, 2019 | 56.88 | 57.02 | 56.15 | 56.48 | 5,156,276 | +0.31(+0.55%) |
Apr 16, 2019 | 55.73 | 56.18 | 55.72 | 56.17 | 4,105,826 | +0.64(+1.15%) |
Apr 15, 2019 | 56.06 | 56.17 | 55.45 | 55.53 | 5,510,343 | -0.58(-1.03%) |
Apr 12, 2019 | 56.87 | 56.88 | 55.63 | 56.11 | 7,959,698 | -0.33(-0.58%) |
Apr 11, 2019 | 56.01 | 56.88 | 55.89 | 56.44 | 8,744,450 | +0.45(+0.81%) |
Apr 10, 2019 | 57.00 | 57.00 | 54.87 | 55.99 | 14,895,349 | +0.94(+1.70%) |
Apr 09, 2019 | 55.29 | 55.52 | 54.88 | 55.05 | 9,910,393 | -0.73(-1.32%) |
Apr 08, 2019 | 55.58 | 55.97 | 55.01 | 55.78 | 8,189,805 | -0.02(-0.03%) |
Apr 05, 2019 | 55.52 | 56.26 | 55.42 | 55.80 | 7,157,304 | +0.49(+0.89%) |
Apr 04, 2019 | 55.54 | 55.74 | 54.49 | 55.31 | 9,308,330 | +0.21(+0.39%) |
Apr 03, 2019 | 54.09 | 55.65 | 53.95 | 55.10 | 13,758,669 | +1.61(+3.02%) |
Apr 02, 2019 | 52.71 | 54.07 | 52.12 | 53.48 | 16,469,985 | +3.04(+6.04%) |
Apr 01, 2019 | 50.09 | 50.58 | 49.80 | 50.44 | 8,795,199 | +0.51(+1.03%) |
Mar 29, 2019 | 49.04 | 50.02 | 48.70 | 49.93 | 9,478,827 | +1.29(+2.64%) |
Mar 28, 2019 | 48.44 | 48.96 | 48.23 | 48.64 | 6,828,105 | +0.34(+0.70%) |
Mar 27, 2019 | 47.41 | 48.84 | 47.34 | 48.30 | 8,180,326 | +0.85(+1.79%) |
Mar 26, 2019 | 47.71 | 47.97 | 47.05 | 47.45 | 5,505,429 | +0.06(+0.12%) |
Mar 25, 2019 | 47.94 | 48.37 | 47.33 | 47.39 | 6,676,439 | -0.71(-1.47%) |
Mar 22, 2019 | 48.37 | 48.56 | 47.86 | 48.10 | 6,099,894 | -0.52(-1.07%) |
Mar 21, 2019 | 48.05 | 48.92 | 48.04 | 48.62 | 5,304,983 | +0.42(+0.86%) |
Mar 20, 2019 | 49.19 | 49.19 | 48.11 | 48.20 | 8,019,921 | -1.05(-2.14%) |
Mar 19, 2019 | 49.29 | 49.67 | 49.12 | 49.26 | 5,800,338 | +0.21(+0.43%) |
Mar 18, 2019 | 49.36 | 49.54 | 48.84 | 49.05 | 6,636,342 | -0.44(-0.88%) |
Mar 15, 2019 | 49.58 | 49.75 | 49.28 | 49.48 | 8,475,316 | +0.24(+0.49%) |
Mar 14, 2019 | 49.66 | 50.34 | 49.14 | 49.24 | 8,326,901 | -0.08(-0.16%) |
Mar 13, 2019 | 49.28 | 49.38 | 48.41 | 49.32 | 10,894,777 | +0.34(+0.69%) |
Mar 12, 2019 | 49.48 | 49.61 | 48.35 | 48.98 | 8,344,460 | -0.43(-0.88%) |
Mar 11, 2019 | 48.14 | 49.57 | 48.11 | 49.41 | 9,174,171 | +1.48(+3.09%) |
Mar 08, 2019 | 47.61 | 47.94 | 47.29 | 47.93 | 8,866,168 | +0.00(+0.00%) |
Mar 07, 2019 | 47.86 | 48.14 | 47.13 | 47.93 | 8,466,284 | -0.12(-0.24%) |
Mar 06, 2019 | 48.15 | 48.60 | 47.79 | 48.05 | 9,003,216 | -0.01(-0.02%) |
Mar 05, 2019 | 48.36 | 48.80 | 47.76 | 48.06 | 10,137,450 | +0.90(+1.91%) |
Mar 04, 2019 | 47.40 | 47.91 | 46.81 | 47.16 | 10,543,810 | -0.16(-0.35%) |