Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.20 | 52.60 | 51.85 | 52.00 | 23,866,786 | -1.22(-2.30%) |
May 30, 2019 | 54.19 | 54.59 | 52.92 | 53.22 | 15,869,685 | -0.08(-0.16%) |
May 29, 2019 | 52.84 | 53.41 | 52.48 | 53.30 | 16,028,343 | -0.07(-0.13%) |
May 28, 2019 | 53.62 | 53.92 | 53.37 | 53.37 | 17,099,514 | -0.50(-0.93%) |
May 24, 2019 | 53.79 | 54.14 | 53.60 | 53.87 | 11,275,792 | +0.41(+0.77%) |
May 23, 2019 | 53.40 | 53.50 | 52.78 | 53.46 | 17,308,108 | -0.64(-1.18%) |
May 22, 2019 | 55.09 | 55.15 | 54.08 | 54.10 | 15,015,258 | -1.19(-2.15%) |
May 21, 2019 | 54.80 | 55.30 | 54.55 | 55.29 | 13,208,818 | +0.94(+1.72%) |
May 20, 2019 | 54.17 | 54.80 | 53.98 | 54.35 | 13,856,484 | -0.09(-0.17%) |
May 17, 2019 | 54.36 | 55.16 | 54.29 | 54.44 | 13,748,908 | -0.76(-1.38%) |
May 16, 2019 | 54.64 | 55.55 | 54.53 | 55.20 | 12,628,135 | +0.93(+1.71%) |
May 15, 2019 | 53.93 | 54.57 | 53.56 | 54.28 | 17,409,874 | -0.33(-0.60%) |
May 14, 2019 | 54.07 | 55.20 | 53.84 | 54.60 | 18,043,266 | +0.74(+1.37%) |
May 13, 2019 | 55.33 | 55.50 | 53.51 | 53.87 | 28,070,256 | -2.95(-5.18%) |
May 10, 2019 | 56.28 | 56.98 | 55.67 | 56.81 | 14,723,238 | +0.23(+0.40%) |
May 09, 2019 | 55.92 | 56.78 | 55.58 | 56.58 | 20,308,196 | -0.49(-0.86%) |
May 08, 2019 | 56.79 | 57.61 | 56.65 | 57.08 | 11,319,129 | +0.05(+0.09%) |
May 07, 2019 | 58.02 | 58.15 | 56.58 | 57.03 | 21,110,738 | -1.88(-3.20%) |
May 06, 2019 | 57.77 | 59.13 | 57.53 | 58.91 | 14,343,097 | -0.22(-0.37%) |
May 03, 2019 | 58.89 | 59.39 | 58.57 | 59.13 | 13,728,828 | +0.64(+1.09%) |
May 02, 2019 | 57.98 | 58.59 | 57.76 | 58.49 | 14,655,618 | +0.33(+0.57%) |
May 01, 2019 | 58.76 | 59.17 | 57.98 | 58.16 | 15,951,688 | -0.62(-1.05%) |
Apr 30, 2019 | 59.04 | 59.30 | 58.38 | 58.77 | 13,378,841 | -0.27(-0.46%) |
Apr 29, 2019 | 57.94 | 59.81 | 57.84 | 59.05 | 19,827,104 | +1.26(+2.19%) |
Apr 26, 2019 | 57.28 | 57.84 | 56.95 | 57.79 | 12,862,097 | +0.65(+1.13%) |
Apr 25, 2019 | 57.00 | 57.51 | 56.65 | 57.14 | 10,721,413 | -0.08(-0.15%) |
Apr 24, 2019 | 57.35 | 57.54 | 56.86 | 57.22 | 11,665,634 | -0.31(-0.53%) |
Apr 23, 2019 | 57.23 | 57.61 | 56.84 | 57.53 | 15,884,306 | +0.09(+0.16%) |
Apr 22, 2019 | 57.84 | 57.95 | 57.37 | 57.44 | 15,872,787 | -0.48(-0.83%) |
Apr 18, 2019 | 58.20 | 58.52 | 57.88 | 57.92 | 16,255,589 | -0.57(-0.97%) |
Apr 17, 2019 | 58.15 | 58.82 | 57.83 | 58.48 | 24,670,108 | +0.86(+1.50%) |
Apr 16, 2019 | 56.11 | 57.71 | 56.02 | 57.62 | 22,412,810 | +1.60(+2.86%) |
Apr 15, 2019 | 56.02 | 56.35 | 55.09 | 56.01 | 23,448,570 | -0.03(-0.06%) |
Apr 12, 2019 | 55.77 | 56.78 | 55.40 | 56.05 | 23,142,054 | +1.26(+2.29%) |
Apr 11, 2019 | 54.70 | 55.23 | 54.29 | 54.79 | 13,661,317 | +0.32(+0.60%) |
Apr 10, 2019 | 54.44 | 54.61 | 53.85 | 54.47 | 14,786,952 | +0.27(+0.49%) |
Apr 09, 2019 | 54.53 | 54.53 | 53.77 | 54.20 | 12,294,565 | -0.72(-1.32%) |
Apr 08, 2019 | 54.14 | 54.95 | 54.05 | 54.93 | 12,590,039 | +0.43(+0.79%) |
Apr 05, 2019 | 54.81 | 55.21 | 54.19 | 54.49 | 13,306,808 | -0.22(-0.41%) |
Apr 04, 2019 | 53.88 | 55.03 | 53.88 | 54.72 | 14,333,401 | +0.63(+1.17%) |
Apr 03, 2019 | 54.03 | 54.33 | 53.65 | 54.09 | 13,903,940 | +0.53(+0.99%) |
Apr 02, 2019 | 53.40 | 53.92 | 53.14 | 53.55 | 11,925,289 | +0.05(+0.09%) |
Apr 01, 2019 | 52.25 | 53.73 | 52.22 | 53.50 | 21,334,154 | +1.78(+3.44%) |
Mar 29, 2019 | 51.82 | 52.22 | 51.51 | 51.73 | 16,126,278 | +0.20(+0.39%) |
Mar 28, 2019 | 50.67 | 51.54 | 50.56 | 51.53 | 14,524,114 | +1.04(+2.06%) |
Mar 27, 2019 | 51.03 | 51.26 | 50.48 | 50.49 | 19,676,144 | -0.41(-0.80%) |
Mar 26, 2019 | 50.70 | 51.00 | 50.32 | 50.89 | 17,729,472 | +0.74(+1.48%) |
Mar 25, 2019 | 50.69 | 51.26 | 49.92 | 50.15 | 25,138,874 | -0.54(-1.07%) |
Mar 22, 2019 | 52.36 | 52.56 | 50.25 | 50.69 | 33,112,628 | -2.44(-4.58%) |
Mar 21, 2019 | 52.93 | 53.46 | 52.31 | 53.13 | 22,418,762 | -0.32(-0.61%) |
Mar 20, 2019 | 54.25 | 54.53 | 53.39 | 53.45 | 21,036,860 | -1.11(-2.03%) |
Mar 19, 2019 | 55.25 | 55.56 | 54.33 | 54.56 | 15,305,101 | -0.25(-0.46%) |
Mar 18, 2019 | 54.21 | 55.02 | 54.21 | 54.81 | 18,709,730 | +0.62(+1.13%) |
Mar 15, 2019 | 53.34 | 54.26 | 53.22 | 54.19 | 45,517,864 | +0.90(+1.68%) |
Mar 14, 2019 | 52.95 | 53.43 | 52.72 | 53.30 | 14,667,598 | +0.38(+0.72%) |
Mar 13, 2019 | 52.49 | 53.40 | 52.37 | 52.91 | 16,577,014 | +0.70(+1.34%) |
Mar 12, 2019 | 51.79 | 52.32 | 51.50 | 52.22 | 17,769,462 | +0.42(+0.80%) |
Mar 11, 2019 | 51.98 | 52.34 | 51.69 | 51.80 | 17,036,974 | +0.21(+0.40%) |
Mar 08, 2019 | 50.68 | 51.64 | 50.51 | 51.59 | 17,206,600 | +0.13(+0.26%) |
Mar 07, 2019 | 51.57 | 51.64 | 50.89 | 51.46 | 18,978,326 | -0.51(-0.98%) |
Mar 06, 2019 | 52.12 | 52.43 | 51.63 | 51.97 | 15,287,886 | -0.35(-0.67%) |
Mar 05, 2019 | 52.92 | 52.92 | 51.47 | 52.32 | 22,525,742 | -0.68(-1.29%) |
Mar 04, 2019 | 53.65 | 54.28 | 52.46 | 53.00 | 18,989,678 | -0.60(-1.12%) |