Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.79 | 46.21 | 45.62 | 45.62 | 28,213,630 | -0.81(-1.76%) |
May 30, 2019 | 46.95 | 47.04 | 46.28 | 46.43 | 19,549,396 | -0.60(-1.27%) |
May 29, 2019 | 46.68 | 47.06 | 46.40 | 47.03 | 20,335,038 | -0.30(-0.64%) |
May 28, 2019 | 47.86 | 47.94 | 47.26 | 47.33 | 15,003,544 | -0.50(-1.04%) |
May 24, 2019 | 48.03 | 48.22 | 47.41 | 47.83 | 13,081,328 | +0.18(+0.37%) |
May 23, 2019 | 48.48 | 48.52 | 47.36 | 47.65 | 26,762,036 | -1.65(-3.35%) |
May 22, 2019 | 49.78 | 49.89 | 49.14 | 49.30 | 12,416,155 | -0.78(-1.55%) |
May 21, 2019 | 49.71 | 50.22 | 49.65 | 50.08 | 23,679,958 | +0.57(+1.16%) |
May 20, 2019 | 49.49 | 49.74 | 49.40 | 49.50 | 10,546,859 | +0.02(+0.05%) |
May 17, 2019 | 49.65 | 49.92 | 49.42 | 49.48 | 13,599,773 | -0.50(-1.01%) |
May 16, 2019 | 49.84 | 50.17 | 49.84 | 49.99 | 12,080,477 | +0.27(+0.55%) |
May 15, 2019 | 49.18 | 49.82 | 49.05 | 49.71 | 13,002,784 | +0.26(+0.52%) |
May 14, 2019 | 49.12 | 49.87 | 49.08 | 49.46 | 11,905,911 | +0.60(+1.22%) |
May 13, 2019 | 49.26 | 49.50 | 48.63 | 48.86 | 18,127,368 | -0.85(-1.72%) |
May 10, 2019 | 49.48 | 49.84 | 48.78 | 49.71 | 16,845,464 | +0.23(+0.47%) |
May 09, 2019 | 49.25 | 49.67 | 48.83 | 49.48 | 18,564,996 | +0.00(+0.00%) |
May 08, 2019 | 49.46 | 49.89 | 49.35 | 49.48 | 12,656,513 | +0.00(+0.00%) |
May 07, 2019 | 49.33 | 49.52 | 48.85 | 49.48 | 19,408,786 | -0.43(-0.87%) |
May 06, 2019 | 49.49 | 50.07 | 49.44 | 49.92 | 26,210,356 | +0.05(+0.09%) |
May 03, 2019 | 49.88 | 50.26 | 49.76 | 49.87 | 25,283,850 | +0.46(+0.93%) |
May 02, 2019 | 49.97 | 50.27 | 49.39 | 49.41 | 36,114,520 | -0.88(-1.74%) |
May 01, 2019 | 51.33 | 51.48 | 50.25 | 50.29 | 28,545,046 | -1.02(-2.00%) |
Apr 30, 2019 | 51.85 | 51.88 | 51.25 | 51.31 | 18,458,844 | -0.04(-0.08%) |
Apr 29, 2019 | 51.41 | 51.62 | 51.25 | 51.35 | 16,716,002 | -0.05(-0.09%) |
Apr 26, 2019 | 51.69 | 51.71 | 50.95 | 51.40 | 21,694,160 | -0.68(-1.30%) |
Apr 25, 2019 | 52.23 | 52.50 | 51.96 | 52.07 | 15,539,055 | -0.16(-0.31%) |
Apr 24, 2019 | 53.21 | 53.25 | 52.21 | 52.24 | 14,194,933 | -0.93(-1.75%) |
Apr 23, 2019 | 53.29 | 53.41 | 52.82 | 53.17 | 13,156,791 | -0.09(-0.16%) |
Apr 22, 2019 | 52.63 | 53.29 | 52.48 | 53.25 | 18,248,804 | +1.10(+2.11%) |
Apr 18, 2019 | 52.55 | 52.62 | 52.02 | 52.15 | 12,574,092 | -0.25(-0.47%) |
Apr 17, 2019 | 52.79 | 52.90 | 52.33 | 52.40 | 14,084,135 | -0.07(-0.13%) |
Apr 16, 2019 | 52.31 | 52.55 | 52.12 | 52.47 | 10,474,970 | +0.31(+0.60%) |
Apr 15, 2019 | 52.38 | 52.50 | 52.04 | 52.16 | 10,694,760 | -0.28(-0.53%) |
Apr 12, 2019 | 53.05 | 53.09 | 52.31 | 52.44 | 19,875,610 | +0.14(+0.27%) |
Apr 11, 2019 | 52.21 | 52.66 | 51.89 | 52.30 | 14,055,044 | +0.04(+0.07%) |
Apr 10, 2019 | 52.18 | 52.50 | 52.12 | 52.26 | 12,079,429 | +0.19(+0.37%) |
Apr 09, 2019 | 52.55 | 52.55 | 51.90 | 52.07 | 18,734,234 | -0.64(-1.22%) |
Apr 08, 2019 | 52.55 | 52.97 | 52.49 | 52.71 | 13,657,724 | +0.23(+0.44%) |
Apr 05, 2019 | 51.71 | 52.53 | 51.69 | 52.48 | 22,249,324 | +0.91(+1.76%) |
Apr 04, 2019 | 51.17 | 51.61 | 50.92 | 51.57 | 13,533,654 | +0.43(+0.83%) |
Apr 03, 2019 | 51.79 | 51.89 | 50.96 | 51.14 | 15,447,424 | -0.50(-0.96%) |
Apr 02, 2019 | 52.13 | 52.17 | 51.51 | 51.64 | 14,361,415 | -0.36(-0.69%) |
Apr 01, 2019 | 51.66 | 52.10 | 51.59 | 52.00 | 15,989,432 | +0.68(+1.32%) |
Mar 29, 2019 | 51.89 | 52.02 | 51.15 | 51.32 | 12,932,262 | -0.08(-0.15%) |
Mar 28, 2019 | 50.99 | 51.46 | 50.89 | 51.40 | 11,787,611 | +0.19(+0.38%) |
Mar 27, 2019 | 51.53 | 51.76 | 50.81 | 51.20 | 12,346,109 | -0.36(-0.71%) |
Mar 26, 2019 | 51.43 | 51.92 | 51.29 | 51.57 | 14,836,712 | +0.73(+1.44%) |
Mar 25, 2019 | 50.60 | 50.92 | 50.35 | 50.84 | 15,906,964 | +0.02(+0.05%) |
Mar 22, 2019 | 51.75 | 51.84 | 50.62 | 50.82 | 25,735,300 | -1.41(-2.70%) |
Mar 21, 2019 | 51.71 | 52.31 | 51.60 | 52.23 | 23,033,558 | +0.36(+0.70%) |
Mar 20, 2019 | 51.37 | 52.33 | 51.21 | 51.86 | 17,602,630 | +0.45(+0.88%) |
Mar 19, 2019 | 51.81 | 52.07 | 51.20 | 51.41 | 16,134,929 | -0.14(-0.27%) |
Mar 18, 2019 | 50.91 | 51.64 | 50.89 | 51.55 | 12,970,919 | +0.71(+1.39%) |
Mar 15, 2019 | 50.82 | 51.00 | 50.65 | 50.85 | 16,011,108 | -0.02(-0.04%) |
Mar 14, 2019 | 50.86 | 51.12 | 50.80 | 50.87 | 15,996,961 | +0.05(+0.11%) |
Mar 13, 2019 | 50.62 | 50.84 | 50.41 | 50.81 | 17,148,636 | +0.51(+1.01%) |
Mar 12, 2019 | 50.07 | 50.56 | 50.05 | 50.30 | 14,300,235 | +0.32(+0.65%) |
Mar 11, 2019 | 49.57 | 50.10 | 49.53 | 49.98 | 17,155,460 | +0.77(+1.57%) |
Mar 08, 2019 | 49.34 | 49.44 | 48.75 | 49.21 | 20,284,188 | -0.94(-1.87%) |
Mar 07, 2019 | 50.48 | 50.52 | 49.95 | 50.15 | 30,442,946 | -0.30(-0.60%) |
Mar 06, 2019 | 50.68 | 50.79 | 50.20 | 50.45 | 29,463,130 | -0.65(-1.27%) |
Mar 05, 2019 | 51.34 | 51.36 | 50.74 | 51.10 | 20,524,332 | -0.17(-0.33%) |
Mar 04, 2019 | 51.36 | 51.48 | 50.50 | 51.27 | 25,683,850 | +0.09(+0.18%) |