Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.77 | 45.98 | 44.46 | 44.54 | 12,474,264 | -1.91(-4.12%) |
May 30, 2019 | 46.48 | 47.58 | 45.95 | 46.45 | 18,896,740 | -0.08(-0.17%) |
May 29, 2019 | 46.45 | 46.66 | 45.67 | 46.53 | 10,044,579 | -0.25(-0.54%) |
May 28, 2019 | 48.03 | 48.12 | 46.78 | 46.78 | 9,700,844 | -1.06(-2.23%) |
May 24, 2019 | 47.74 | 48.30 | 47.45 | 47.85 | 16,341,195 | +0.50(+1.06%) |
May 23, 2019 | 46.49 | 47.37 | 45.90 | 47.34 | 23,478,312 | +0.12(+0.25%) |
May 22, 2019 | 47.60 | 47.96 | 46.95 | 47.23 | 15,120,959 | -0.65(-1.36%) |
May 21, 2019 | 47.68 | 48.02 | 47.31 | 47.88 | 13,463,023 | +0.04(+0.09%) |
May 20, 2019 | 47.31 | 47.89 | 47.21 | 47.84 | 10,508,534 | +0.63(+1.33%) |
May 17, 2019 | 47.68 | 47.79 | 47.09 | 47.21 | 15,636,023 | -0.89(-1.84%) |
May 16, 2019 | 48.63 | 48.88 | 47.90 | 48.10 | 11,906,800 | -0.45(-0.92%) |
May 15, 2019 | 48.42 | 48.55 | 47.53 | 48.54 | 15,293,062 | -0.27(-0.55%) |
May 14, 2019 | 48.61 | 49.22 | 48.45 | 48.81 | 8,041,148 | +0.34(+0.70%) |
May 13, 2019 | 48.83 | 48.99 | 47.88 | 48.47 | 14,405,157 | -0.72(-1.46%) |
May 10, 2019 | 50.41 | 50.63 | 48.77 | 49.19 | 19,882,696 | -1.22(-2.41%) |
May 09, 2019 | 51.12 | 51.12 | 50.22 | 50.41 | 40,989,216 | -3.47(-6.44%) |
May 08, 2019 | 53.47 | 54.34 | 53.15 | 53.88 | 19,421,198 | +0.47(+0.87%) |
May 07, 2019 | 52.27 | 53.48 | 52.05 | 53.41 | 24,101,778 | +0.82(+1.57%) |
May 06, 2019 | 51.30 | 52.96 | 50.95 | 52.59 | 28,490,266 | +0.73(+1.42%) |
May 03, 2019 | 51.87 | 52.44 | 51.62 | 51.85 | 12,058,314 | +0.54(+1.05%) |
May 02, 2019 | 51.37 | 51.77 | 50.95 | 51.32 | 21,003,308 | -0.12(-0.23%) |
May 01, 2019 | 52.88 | 53.04 | 51.43 | 51.43 | 12,359,872 | -1.25(-2.38%) |
Apr 30, 2019 | 52.48 | 53.06 | 51.49 | 52.69 | 26,932,556 | -1.12(-2.08%) |
Apr 29, 2019 | 53.74 | 54.23 | 53.32 | 53.81 | 10,183,489 | -1.06(-1.92%) |
Apr 26, 2019 | 55.12 | 55.30 | 53.70 | 54.86 | 11,366,330 | -0.47(-0.86%) |
Apr 25, 2019 | 54.38 | 56.75 | 53.92 | 55.34 | 18,442,598 | -0.14(-0.26%) |
Apr 24, 2019 | 53.52 | 55.59 | 53.47 | 55.48 | 31,554,138 | -0.32(-0.58%) |
Apr 23, 2019 | 56.31 | 56.33 | 55.26 | 55.80 | 11,518,329 | -0.62(-1.09%) |
Apr 22, 2019 | 55.79 | 56.65 | 55.52 | 56.42 | 6,564,161 | +1.10(+1.99%) |
Apr 18, 2019 | 56.06 | 56.19 | 55.29 | 55.32 | 9,477,902 | -0.74(-1.32%) |
Apr 17, 2019 | 57.29 | 57.81 | 55.95 | 56.06 | 7,321,915 | -0.91(-1.60%) |
Apr 16, 2019 | 56.84 | 57.90 | 56.53 | 56.97 | 12,398,237 | +0.28(+0.49%) |
Apr 15, 2019 | 58.31 | 58.39 | 56.17 | 56.70 | 13,179,820 | -1.76(-3.02%) |
Apr 12, 2019 | 59.09 | 59.46 | 57.30 | 58.46 | 11,254,240 | -1.66(-2.75%) |
Apr 11, 2019 | 59.74 | 60.46 | 59.45 | 60.11 | 3,303,955 | +0.00(+0.00%) |
Apr 10, 2019 | 60.38 | 60.58 | 59.94 | 60.11 | 4,074,344 | -0.09(-0.15%) |
Apr 09, 2019 | 60.87 | 61.01 | 59.93 | 60.20 | 3,689,510 | -0.98(-1.59%) |
Apr 08, 2019 | 61.16 | 61.59 | 60.72 | 61.18 | 2,824,775 | +0.30(+0.49%) |
Apr 05, 2019 | 59.65 | 61.17 | 59.64 | 60.88 | 4,256,059 | +1.43(+2.41%) |
Apr 04, 2019 | 59.16 | 59.61 | 58.67 | 59.45 | 3,191,391 | +0.34(+0.58%) |
Apr 03, 2019 | 60.16 | 60.16 | 58.91 | 59.11 | 3,416,148 | -0.51(-0.86%) |
Apr 02, 2019 | 60.14 | 60.52 | 59.23 | 59.62 | 3,701,718 | -0.49(-0.82%) |
Apr 01, 2019 | 59.85 | 60.20 | 59.54 | 60.11 | 3,139,379 | +0.88(+1.48%) |
Mar 29, 2019 | 60.20 | 60.38 | 59.10 | 59.24 | 3,565,416 | -0.33(-0.56%) |
Mar 28, 2019 | 59.00 | 59.65 | 58.88 | 59.57 | 2,818,989 | +0.20(+0.33%) |
Mar 27, 2019 | 60.14 | 60.14 | 58.93 | 59.37 | 3,976,961 | -0.65(-1.09%) |
Mar 26, 2019 | 58.95 | 60.39 | 58.80 | 60.02 | 6,577,588 | +1.74(+2.99%) |
Mar 25, 2019 | 58.40 | 58.46 | 57.72 | 58.28 | 7,363,099 | -0.10(-0.17%) |
Mar 22, 2019 | 59.73 | 59.82 | 58.28 | 58.38 | 6,860,052 | -1.79(-2.97%) |
Mar 21, 2019 | 59.92 | 60.22 | 59.49 | 60.17 | 5,905,819 | -0.02(-0.03%) |
Mar 20, 2019 | 59.08 | 60.62 | 58.98 | 60.19 | 5,713,757 | +0.98(+1.65%) |
Mar 19, 2019 | 60.27 | 60.66 | 59.00 | 59.21 | 4,129,846 | -0.75(-1.25%) |
Mar 18, 2019 | 58.84 | 60.03 | 58.74 | 59.96 | 3,573,479 | +1.38(+2.35%) |
Mar 15, 2019 | 58.04 | 58.70 | 58.03 | 58.58 | 6,261,494 | +0.23(+0.40%) |
Mar 14, 2019 | 58.14 | 58.60 | 58.12 | 58.35 | 2,733,807 | +0.13(+0.23%) |
Mar 13, 2019 | 57.91 | 58.32 | 57.54 | 58.22 | 2,862,696 | +0.77(+1.34%) |
Mar 12, 2019 | 57.44 | 57.72 | 57.20 | 57.45 | 3,571,069 | +0.29(+0.50%) |
Mar 11, 2019 | 56.62 | 57.24 | 56.20 | 57.16 | 4,213,381 | +1.05(+1.87%) |
Mar 08, 2019 | 57.35 | 57.35 | 55.58 | 56.11 | 6,237,579 | -2.01(-3.46%) |
Mar 07, 2019 | 58.56 | 58.62 | 57.92 | 58.13 | 3,569,347 | -0.40(-0.68%) |
Mar 06, 2019 | 59.37 | 59.60 | 58.23 | 58.53 | 5,036,582 | -1.18(-1.98%) |
Mar 05, 2019 | 59.61 | 59.98 | 59.07 | 59.71 | 4,183,001 | +0.07(+0.12%) |
Mar 04, 2019 | 59.91 | 60.11 | 58.72 | 59.64 | 4,748,491 | -0.09(-0.15%) |