Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 44.24 | 44.24 | 43.40 | 43.42 | 1,680,200 | -1.22(-2.73%) |
May 30, 2019 | 44.50 | 44.87 | 44.28 | 44.64 | 1,592,693 | +0.25(+0.56%) |
May 29, 2019 | 46.51 | 46.75 | 44.18 | 44.39 | 2,895,438 | -2.53(-5.39%) |
May 28, 2019 | 47.75 | 47.75 | 46.90 | 46.92 | 1,494,432 | -0.64(-1.35%) |
May 24, 2019 | 48.24 | 48.36 | 47.50 | 47.56 | 1,205,500 | -0.59(-1.23%) |
May 23, 2019 | 48.72 | 48.98 | 47.61 | 48.15 | 1,439,197 | -1.10(-2.23%) |
May 22, 2019 | 49.35 | 49.53 | 48.69 | 49.25 | 929,026 | -0.35(-0.71%) |
May 21, 2019 | 49.10 | 49.71 | 48.90 | 49.60 | 1,486,843 | +0.73(+1.49%) |
May 20, 2019 | 49.10 | 49.10 | 48.53 | 48.87 | 1,546,774 | -0.36(-0.73%) |
May 17, 2019 | 49.49 | 50.02 | 49.22 | 49.23 | 1,862,300 | -0.77(-1.54%) |
May 16, 2019 | 50.26 | 51.15 | 49.95 | 50.00 | 1,215,370 | -0.22(-0.44%) |
May 15, 2019 | 50.71 | 50.94 | 49.79 | 50.22 | 1,599,322 | -1.02(-1.99%) |
May 14, 2019 | 51.15 | 51.90 | 51.07 | 51.24 | 1,447,902 | +0.06(+0.12%) |
May 13, 2019 | 50.93 | 51.34 | 50.18 | 51.18 | 1,613,879 | -0.93(-1.78%) |
May 10, 2019 | 52.29 | 52.50 | 50.64 | 52.11 | 1,352,400 | -0.27(-0.52%) |
May 09, 2019 | 51.16 | 52.74 | 50.92 | 52.38 | 1,996,087 | +0.62(+1.20%) |
May 08, 2019 | 54.25 | 54.25 | 51.30 | 51.76 | 4,087,975 | -4.84(-8.55%) |
May 07, 2019 | 57.09 | 57.35 | 55.99 | 56.60 | 1,462,029 | -1.19(-2.06%) |
May 06, 2019 | 55.92 | 57.96 | 55.67 | 57.79 | 2,288,442 | +0.80(+1.40%) |
May 03, 2019 | 56.61 | 57.25 | 56.55 | 56.99 | 1,570,200 | +0.48(+0.85%) |
May 02, 2019 | 55.60 | 56.61 | 55.21 | 56.51 | 1,131,770 | +0.91(+1.64%) |
May 01, 2019 | 55.51 | 56.18 | 55.24 | 55.60 | 964,373 | +0.36(+0.65%) |
Apr 30, 2019 | 56.22 | 56.50 | 54.47 | 55.24 | 897,571 | -0.91(-1.62%) |
Apr 29, 2019 | 55.74 | 57.01 | 55.36 | 56.15 | 1,457,684 | +0.54(+0.97%) |
Apr 26, 2019 | 54.15 | 55.71 | 53.63 | 55.61 | 1,257,900 | +1.72(+3.19%) |
Apr 25, 2019 | 53.79 | 54.52 | 53.44 | 53.89 | 1,909,304 | -0.14(-0.26%) |
Apr 24, 2019 | 53.21 | 54.54 | 53.05 | 54.03 | 1,596,061 | +1.00(+1.89%) |
Apr 23, 2019 | 51.21 | 53.39 | 51.21 | 53.03 | 1,495,041 | +1.93(+3.78%) |
Apr 22, 2019 | 52.24 | 52.61 | 51.03 | 51.10 | 1,507,631 | -1.13(-2.16%) |
Apr 18, 2019 | 51.08 | 52.64 | 51.06 | 52.23 | 1,975,400 | +1.18(+2.31%) |
Apr 17, 2019 | 55.43 | 55.43 | 50.87 | 51.05 | 3,318,416 | -4.27(-7.72%) |
Apr 16, 2019 | 55.60 | 56.55 | 55.09 | 55.32 | 2,574,941 | +0.15(+0.27%) |
Apr 15, 2019 | 54.79 | 55.27 | 53.99 | 55.17 | 652,322 | +0.63(+1.16%) |
Apr 12, 2019 | 54.99 | 55.50 | 54.39 | 54.54 | 898,100 | -0.09(-0.16%) |
Apr 11, 2019 | 55.98 | 56.06 | 54.43 | 54.63 | 1,046,939 | -1.27(-2.27%) |
Apr 10, 2019 | 54.97 | 56.01 | 54.87 | 55.90 | 1,253,445 | +0.79(+1.43%) |
Apr 09, 2019 | 55.00 | 55.25 | 54.27 | 55.11 | 984,157 | -0.13(-0.24%) |
Apr 08, 2019 | 55.82 | 55.88 | 55.05 | 55.24 | 567,194 | -0.71(-1.27%) |
Apr 05, 2019 | 55.14 | 56.12 | 55.13 | 55.95 | 1,790,100 | +0.84(+1.52%) |
Apr 04, 2019 | 55.27 | 55.75 | 54.97 | 55.11 | 736,620 | -0.16(-0.29%) |
Apr 03, 2019 | 54.90 | 55.50 | 54.84 | 55.27 | 1,498,243 | +0.67(+1.23%) |
Apr 02, 2019 | 54.77 | 54.98 | 54.24 | 54.60 | 1,363,705 | -0.32(-0.58%) |
Apr 01, 2019 | 54.64 | 55.02 | 54.47 | 54.92 | 757,579 | +0.63(+1.16%) |
Mar 29, 2019 | 53.93 | 54.36 | 53.63 | 54.29 | 692,200 | +0.77(+1.44%) |
Mar 28, 2019 | 53.65 | 53.84 | 53.09 | 53.52 | 921,254 | +0.04(+0.07%) |
Mar 27, 2019 | 53.03 | 53.80 | 52.55 | 53.48 | 1,551,411 | +0.39(+0.73%) |
Mar 26, 2019 | 53.39 | 53.87 | 52.66 | 53.09 | 1,143,913 | -0.15(-0.28%) |
Mar 25, 2019 | 53.97 | 54.00 | 52.59 | 53.24 | 1,021,731 | -0.81(-1.50%) |
Mar 22, 2019 | 54.74 | 55.00 | 54.01 | 54.05 | 1,275,200 | -0.95(-1.73%) |
Mar 21, 2019 | 53.85 | 55.67 | 53.77 | 55.00 | 2,314,096 | +1.29(+2.40%) |
Mar 20, 2019 | 53.96 | 54.56 | 52.83 | 53.71 | 1,818,451 | -0.20(-0.37%) |
Mar 19, 2019 | 52.51 | 54.37 | 52.23 | 53.91 | 2,257,630 | +1.84(+3.53%) |
Mar 18, 2019 | 53.35 | 53.40 | 51.88 | 52.07 | 4,191,424 | -1.46(-2.73%) |
Mar 15, 2019 | 53.60 | 54.04 | 53.14 | 53.53 | 2,110,800 | -0.05(-0.09%) |
Mar 14, 2019 | 53.61 | 54.06 | 53.28 | 53.58 | 1,998,205 | -0.02(-0.04%) |
Mar 13, 2019 | 51.62 | 54.05 | 51.62 | 53.60 | 3,089,868 | +2.27(+4.42%) |
Mar 12, 2019 | 50.67 | 51.44 | 50.67 | 51.33 | 1,499,851 | +0.86(+1.70%) |
Mar 11, 2019 | 49.96 | 50.51 | 49.63 | 50.47 | 1,408,335 | +0.52(+1.04%) |
Mar 08, 2019 | 50.16 | 50.49 | 49.48 | 49.95 | 2,355,700 | -0.59(-1.17%) |
Mar 07, 2019 | 51.14 | 51.24 | 50.17 | 50.54 | 2,748,541 | -0.50(-0.98%) |
Mar 06, 2019 | 53.23 | 53.40 | 50.95 | 51.04 | 3,483,465 | -2.06(-3.88%) |
Mar 05, 2019 | 55.60 | 55.60 | 53.05 | 53.10 | 3,651,567 | -2.34(-4.22%) |
Mar 04, 2019 | 55.78 | 56.71 | 54.66 | 55.44 | 2,244,548 | -1.61(-2.82%) |