Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.44 | 46.05 | 45.14 | 45.28 | 30,285,698 | -0.65(-1.42%) |
May 30, 2019 | 45.72 | 46.33 | 45.62 | 45.93 | 16,538,218 | +0.35(+0.77%) |
May 29, 2019 | 45.05 | 45.76 | 44.99 | 45.58 | 29,734,426 | +0.15(+0.33%) |
May 28, 2019 | 46.09 | 46.24 | 45.38 | 45.42 | 12,729,201 | -0.41(-0.89%) |
May 24, 2019 | 46.49 | 46.70 | 45.83 | 45.83 | 20,710,808 | -0.17(-0.36%) |
May 23, 2019 | 46.05 | 46.26 | 45.40 | 45.99 | 25,056,910 | -0.89(-1.91%) |
May 22, 2019 | 46.98 | 47.35 | 46.78 | 46.89 | 23,647,160 | -0.84(-1.76%) |
May 21, 2019 | 47.67 | 49.18 | 47.28 | 47.73 | 21,478,176 | +1.06(+2.28%) |
May 20, 2019 | 47.06 | 47.39 | 46.36 | 46.66 | 40,942,480 | -1.93(-3.97%) |
May 17, 2019 | 48.80 | 49.80 | 48.44 | 48.59 | 42,289,024 | -0.95(-1.93%) |
May 16, 2019 | 49.53 | 50.07 | 49.24 | 49.55 | 25,347,690 | -0.71(-1.41%) |
May 15, 2019 | 49.21 | 50.59 | 49.16 | 50.26 | 27,888,070 | +0.46(+0.93%) |
May 14, 2019 | 49.26 | 50.03 | 49.02 | 49.80 | 23,538,686 | +1.24(+2.56%) |
May 13, 2019 | 49.20 | 49.56 | 48.36 | 48.55 | 38,268,352 | -2.36(-4.64%) |
May 10, 2019 | 50.61 | 51.27 | 49.77 | 50.91 | 29,281,172 | -0.06(-0.11%) |
May 09, 2019 | 50.82 | 51.21 | 49.84 | 50.97 | 39,973,836 | -0.73(-1.41%) |
May 08, 2019 | 51.73 | 52.48 | 51.62 | 51.70 | 19,348,332 | -0.37(-0.72%) |
May 07, 2019 | 52.65 | 52.78 | 51.51 | 52.07 | 25,100,176 | -1.22(-2.28%) |
May 06, 2019 | 52.38 | 53.33 | 52.17 | 53.29 | 14,724,033 | -0.87(-1.60%) |
May 03, 2019 | 54.01 | 54.19 | 53.65 | 54.15 | 13,372,562 | +0.48(+0.89%) |
May 02, 2019 | 53.18 | 54.18 | 53.08 | 53.67 | 14,739,811 | +0.50(+0.94%) |
May 01, 2019 | 54.02 | 54.33 | 53.13 | 53.17 | 15,594,610 | -0.41(-0.77%) |
Apr 30, 2019 | 53.17 | 53.70 | 53.10 | 53.58 | 11,280,501 | +0.48(+0.91%) |
Apr 29, 2019 | 53.26 | 53.37 | 52.92 | 53.10 | 8,058,882 | -0.28(-0.53%) |
Apr 26, 2019 | 52.87 | 53.39 | 52.31 | 53.38 | 23,961,090 | -0.66(-1.22%) |
Apr 25, 2019 | 54.81 | 54.95 | 53.67 | 54.04 | 21,669,822 | -1.09(-1.97%) |
Apr 24, 2019 | 54.61 | 55.64 | 54.60 | 55.13 | 15,014,810 | +0.47(+0.85%) |
Apr 23, 2019 | 54.44 | 54.80 | 54.30 | 54.66 | 10,732,922 | +0.44(+0.81%) |
Apr 22, 2019 | 53.96 | 54.33 | 53.83 | 54.22 | 11,141,924 | -0.04(-0.08%) |
Apr 18, 2019 | 54.31 | 54.40 | 53.97 | 54.26 | 12,566,772 | +0.08(+0.14%) |
Apr 17, 2019 | 54.45 | 54.77 | 53.87 | 54.19 | 18,484,196 | +0.79(+1.48%) |
Apr 16, 2019 | 52.49 | 53.41 | 52.47 | 53.40 | 15,016,917 | +1.27(+2.44%) |
Apr 15, 2019 | 52.49 | 52.53 | 51.82 | 52.12 | 10,149,125 | -0.38(-0.72%) |
Apr 12, 2019 | 52.29 | 52.50 | 52.06 | 52.50 | 8,444,961 | +0.73(+1.41%) |
Apr 11, 2019 | 51.83 | 52.10 | 51.62 | 51.77 | 9,258,026 | -0.05(-0.10%) |
Apr 10, 2019 | 51.30 | 51.98 | 51.27 | 51.83 | 13,543,926 | +0.41(+0.81%) |
Apr 09, 2019 | 51.69 | 51.69 | 51.20 | 51.41 | 11,414,543 | -0.57(-1.09%) |
Apr 08, 2019 | 51.60 | 52.03 | 51.53 | 51.98 | 8,493,224 | +0.11(+0.20%) |
Apr 05, 2019 | 51.78 | 51.93 | 51.48 | 51.87 | 10,079,322 | +0.39(+0.75%) |
Apr 04, 2019 | 51.20 | 51.80 | 51.14 | 51.48 | 14,357,505 | +0.06(+0.11%) |
Apr 03, 2019 | 51.07 | 51.85 | 50.96 | 51.43 | 19,655,928 | +1.17(+2.33%) |
Apr 02, 2019 | 50.23 | 50.38 | 49.96 | 50.26 | 7,469,399 | +0.04(+0.08%) |
Apr 01, 2019 | 49.75 | 50.26 | 49.54 | 50.22 | 12,881,642 | +1.21(+2.46%) |
Mar 29, 2019 | 48.80 | 49.11 | 48.70 | 49.01 | 12,131,983 | +0.78(+1.62%) |
Mar 28, 2019 | 48.40 | 48.77 | 47.93 | 48.23 | 15,341,068 | -0.09(-0.19%) |
Mar 27, 2019 | 49.08 | 49.23 | 47.99 | 48.32 | 17,224,236 | -0.71(-1.46%) |
Mar 26, 2019 | 49.12 | 49.42 | 48.69 | 49.03 | 10,498,212 | +0.45(+0.93%) |
Mar 25, 2019 | 48.89 | 49.29 | 48.20 | 48.58 | 12,621,823 | -0.62(-1.26%) |
Mar 22, 2019 | 50.36 | 50.47 | 49.16 | 49.20 | 19,673,088 | -1.45(-2.86%) |
Mar 21, 2019 | 49.15 | 50.98 | 49.15 | 50.65 | 20,198,106 | +1.69(+3.45%) |
Mar 20, 2019 | 49.44 | 49.63 | 48.68 | 48.96 | 12,603,930 | -0.42(-0.86%) |
Mar 19, 2019 | 49.19 | 49.54 | 49.05 | 49.39 | 14,807,459 | +0.56(+1.15%) |
Mar 18, 2019 | 49.00 | 49.27 | 48.53 | 48.82 | 10,299,190 | -0.13(-0.27%) |
Mar 15, 2019 | 48.28 | 49.37 | 48.26 | 48.96 | 18,294,306 | +1.28(+2.68%) |
Mar 14, 2019 | 47.89 | 48.16 | 47.66 | 47.68 | 9,446,987 | -0.27(-0.56%) |
Mar 13, 2019 | 48.02 | 48.31 | 47.87 | 47.95 | 9,667,163 | +0.19(+0.41%) |
Mar 12, 2019 | 47.67 | 47.98 | 47.33 | 47.76 | 9,371,225 | +0.24(+0.49%) |
Mar 11, 2019 | 46.77 | 47.75 | 46.70 | 47.52 | 12,962,605 | +0.99(+2.13%) |
Mar 08, 2019 | 45.83 | 46.57 | 45.65 | 46.53 | 10,961,483 | -0.01(-0.03%) |
Mar 07, 2019 | 46.78 | 46.87 | 46.28 | 46.54 | 13,859,473 | -0.51(-1.09%) |
Mar 06, 2019 | 47.80 | 47.80 | 47.03 | 47.05 | 10,103,056 | -0.81(-1.69%) |
Mar 05, 2019 | 47.94 | 48.14 | 47.61 | 47.86 | 9,000,598 | -0.23(-0.47%) |
Mar 04, 2019 | 48.39 | 48.53 | 47.47 | 48.09 | 9,824,342 | +0.02(+0.05%) |