Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.93 | 51.25 | 49.80 | 49.99 | 5,785,201 | -1.48(-2.89%) |
May 30, 2019 | 51.81 | 52.22 | 51.32 | 51.47 | 3,828,192 | -0.33(-0.64%) |
May 29, 2019 | 52.17 | 52.17 | 51.26 | 51.80 | 4,048,719 | -0.49(-0.95%) |
May 28, 2019 | 52.55 | 53.02 | 52.29 | 52.30 | 3,451,298 | -0.23(-0.44%) |
May 24, 2019 | 52.82 | 53.01 | 52.13 | 52.53 | 2,578,927 | +0.12(+0.22%) |
May 23, 2019 | 52.07 | 53.14 | 51.67 | 52.41 | 5,365,233 | -0.06(-0.11%) |
May 22, 2019 | 52.89 | 53.23 | 52.31 | 52.47 | 3,726,200 | -0.75(-1.40%) |
May 21, 2019 | 53.07 | 53.41 | 52.98 | 53.22 | 2,902,099 | +0.53(+1.01%) |
May 20, 2019 | 52.41 | 53.06 | 52.17 | 52.68 | 3,834,913 | -0.59(-1.11%) |
May 17, 2019 | 53.15 | 53.91 | 52.89 | 53.28 | 4,090,059 | -0.48(-0.88%) |
May 16, 2019 | 53.52 | 54.31 | 53.52 | 53.75 | 2,814,112 | +0.32(+0.60%) |
May 15, 2019 | 52.98 | 53.74 | 52.50 | 53.43 | 3,089,989 | -0.19(-0.36%) |
May 14, 2019 | 53.29 | 53.99 | 53.14 | 53.63 | 2,538,050 | +0.44(+0.82%) |
May 13, 2019 | 53.81 | 53.89 | 52.48 | 53.19 | 5,381,953 | -1.77(-3.21%) |
May 10, 2019 | 54.60 | 55.19 | 53.44 | 54.96 | 3,851,031 | +0.03(+0.05%) |
May 09, 2019 | 54.49 | 55.06 | 54.05 | 54.93 | 5,155,041 | +0.14(+0.25%) |
May 08, 2019 | 55.10 | 55.40 | 54.53 | 54.79 | 3,751,756 | -0.70(-1.26%) |
May 07, 2019 | 55.57 | 55.81 | 54.67 | 55.49 | 4,929,774 | -0.54(-0.97%) |
May 06, 2019 | 55.30 | 56.27 | 55.07 | 56.03 | 4,230,136 | -0.07(-0.12%) |
May 03, 2019 | 56.03 | 56.43 | 55.83 | 56.10 | 4,814,561 | +0.14(+0.24%) |
May 02, 2019 | 55.63 | 56.37 | 55.57 | 55.96 | 3,529,930 | +0.47(+0.84%) |
May 01, 2019 | 56.49 | 56.79 | 55.42 | 55.50 | 5,800,394 | -0.74(-1.31%) |
Apr 30, 2019 | 55.78 | 56.51 | 55.72 | 56.24 | 4,177,485 | +0.54(+0.97%) |
Apr 29, 2019 | 55.22 | 55.86 | 55.04 | 55.70 | 3,332,894 | +0.60(+1.09%) |
Apr 26, 2019 | 54.57 | 55.45 | 54.49 | 55.10 | 3,849,728 | +0.39(+0.71%) |
Apr 25, 2019 | 55.80 | 56.42 | 54.39 | 54.71 | 5,760,446 | -1.10(-1.97%) |
Apr 24, 2019 | 56.19 | 56.47 | 55.76 | 55.81 | 3,394,819 | -0.38(-0.67%) |
Apr 23, 2019 | 55.63 | 56.35 | 55.63 | 56.19 | 4,760,516 | +0.47(+0.85%) |
Apr 22, 2019 | 55.75 | 55.93 | 55.26 | 55.72 | 4,191,519 | -0.41(-0.72%) |
Apr 18, 2019 | 56.44 | 56.52 | 55.98 | 56.12 | 4,258,116 | -0.25(-0.45%) |
Apr 17, 2019 | 56.78 | 56.91 | 56.04 | 56.37 | 5,166,098 | +0.31(+0.55%) |
Apr 16, 2019 | 55.63 | 56.07 | 55.62 | 56.06 | 4,113,646 | +0.64(+1.15%) |
Apr 15, 2019 | 55.96 | 56.06 | 55.35 | 55.43 | 5,520,839 | -0.58(-1.03%) |
Apr 12, 2019 | 56.76 | 56.77 | 55.52 | 56.00 | 7,974,860 | -0.33(-0.58%) |
Apr 11, 2019 | 55.91 | 56.77 | 55.78 | 56.33 | 8,761,106 | +0.45(+0.81%) |
Apr 10, 2019 | 56.89 | 56.89 | 54.77 | 55.88 | 14,923,721 | +0.94(+1.70%) |
Apr 09, 2019 | 55.18 | 55.42 | 54.78 | 54.94 | 9,929,270 | -0.73(-1.32%) |
Apr 08, 2019 | 55.47 | 55.86 | 54.91 | 55.68 | 8,205,405 | -0.02(-0.03%) |
Apr 05, 2019 | 55.42 | 56.15 | 55.31 | 55.70 | 7,170,937 | +0.49(+0.89%) |
Apr 04, 2019 | 55.44 | 55.64 | 54.38 | 55.20 | 9,326,061 | +0.21(+0.39%) |
Apr 03, 2019 | 53.99 | 55.54 | 53.84 | 54.99 | 13,784,876 | +1.61(+3.02%) |
Apr 02, 2019 | 52.61 | 53.97 | 52.02 | 53.38 | 16,501,356 | +3.04(+6.04%) |
Apr 01, 2019 | 49.99 | 50.49 | 49.71 | 50.34 | 8,811,952 | +0.51(+1.03%) |
Mar 29, 2019 | 48.94 | 49.93 | 48.61 | 49.83 | 9,496,882 | +1.28(+2.64%) |
Mar 28, 2019 | 48.34 | 48.87 | 48.14 | 48.55 | 6,841,111 | +0.34(+0.70%) |
Mar 27, 2019 | 47.32 | 48.75 | 47.25 | 48.21 | 8,195,907 | +0.85(+1.79%) |
Mar 26, 2019 | 47.62 | 47.88 | 46.97 | 47.36 | 5,515,915 | +0.06(+0.12%) |
Mar 25, 2019 | 47.85 | 48.28 | 47.24 | 47.30 | 6,689,156 | -0.70(-1.47%) |
Mar 22, 2019 | 48.28 | 48.47 | 47.77 | 48.01 | 6,111,513 | -0.52(-1.07%) |
Mar 21, 2019 | 47.96 | 48.83 | 47.95 | 48.53 | 5,315,088 | +0.41(+0.86%) |
Mar 20, 2019 | 49.10 | 49.10 | 48.02 | 48.11 | 8,035,197 | -1.05(-2.14%) |
Mar 19, 2019 | 49.19 | 49.58 | 49.03 | 49.16 | 5,811,386 | +0.21(+0.43%) |
Mar 18, 2019 | 49.27 | 49.44 | 48.75 | 48.95 | 6,648,983 | -0.43(-0.88%) |
Mar 15, 2019 | 49.48 | 49.66 | 49.18 | 49.39 | 8,491,460 | +0.24(+0.49%) |
Mar 14, 2019 | 49.57 | 50.25 | 49.05 | 49.15 | 8,342,762 | -0.08(-0.16%) |
Mar 13, 2019 | 49.18 | 49.29 | 48.32 | 49.22 | 10,915,529 | +0.34(+0.69%) |
Mar 12, 2019 | 49.39 | 49.51 | 48.26 | 48.88 | 8,360,354 | -0.43(-0.88%) |
Mar 11, 2019 | 48.05 | 49.47 | 48.02 | 49.32 | 9,191,646 | +1.48(+3.09%) |
Mar 08, 2019 | 47.51 | 47.85 | 47.20 | 47.84 | 8,883,056 | +0.00(+0.00%) |
Mar 07, 2019 | 47.77 | 48.05 | 47.04 | 47.84 | 8,482,410 | -0.12(-0.24%) |
Mar 06, 2019 | 48.06 | 48.51 | 47.70 | 47.96 | 9,020,365 | -0.01(-0.02%) |
Mar 05, 2019 | 48.27 | 48.71 | 47.67 | 47.97 | 10,156,760 | +0.90(+1.91%) |
Mar 04, 2019 | 47.31 | 47.82 | 46.72 | 47.07 | 10,563,893 | -0.16(-0.35%) |