Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.26 | 51.65 | 50.91 | 51.06 | 24,305,762 | -1.20(-2.30%) |
May 30, 2019 | 53.21 | 53.61 | 51.96 | 52.26 | 16,161,571 | -0.08(-0.16%) |
May 29, 2019 | 51.88 | 52.44 | 51.53 | 52.34 | 16,323,148 | -0.07(-0.13%) |
May 28, 2019 | 52.65 | 52.95 | 52.41 | 52.41 | 17,414,022 | -0.49(-0.93%) |
May 24, 2019 | 52.82 | 53.16 | 52.63 | 52.90 | 11,483,185 | +0.40(+0.77%) |
May 23, 2019 | 52.43 | 52.53 | 51.82 | 52.50 | 17,626,452 | -0.62(-1.18%) |
May 22, 2019 | 54.09 | 54.16 | 53.11 | 53.12 | 15,291,430 | -1.17(-2.15%) |
May 21, 2019 | 53.81 | 54.30 | 53.57 | 54.29 | 13,451,764 | +0.92(+1.72%) |
May 20, 2019 | 53.20 | 53.81 | 53.01 | 53.37 | 14,111,343 | -0.09(-0.17%) |
May 17, 2019 | 53.38 | 54.17 | 53.31 | 53.46 | 14,001,788 | -0.75(-1.38%) |
May 16, 2019 | 53.66 | 54.54 | 53.54 | 54.21 | 12,860,401 | +0.91(+1.71%) |
May 15, 2019 | 52.96 | 53.58 | 52.60 | 53.30 | 17,730,088 | -0.32(-0.60%) |
May 14, 2019 | 53.09 | 54.20 | 52.87 | 53.62 | 18,375,130 | +0.72(+1.37%) |
May 13, 2019 | 54.33 | 54.49 | 52.55 | 52.89 | 28,586,544 | -2.89(-5.18%) |
May 10, 2019 | 55.27 | 55.95 | 54.66 | 55.78 | 14,994,038 | +0.22(+0.40%) |
May 09, 2019 | 54.91 | 55.75 | 54.58 | 55.56 | 20,681,720 | -0.48(-0.86%) |
May 08, 2019 | 55.77 | 56.56 | 55.63 | 56.05 | 11,527,319 | +0.05(+0.09%) |
May 07, 2019 | 56.98 | 57.10 | 55.55 | 56.00 | 21,499,022 | -1.85(-3.20%) |
May 06, 2019 | 56.73 | 58.06 | 56.49 | 57.85 | 14,606,906 | -0.21(-0.37%) |
May 03, 2019 | 57.83 | 58.31 | 57.51 | 58.06 | 13,981,339 | +0.62(+1.09%) |
May 02, 2019 | 56.93 | 57.53 | 56.72 | 57.44 | 14,925,173 | +0.33(+0.57%) |
May 01, 2019 | 57.70 | 58.10 | 56.93 | 57.11 | 16,245,081 | -0.60(-1.05%) |
Apr 30, 2019 | 57.97 | 58.23 | 57.32 | 57.71 | 13,624,912 | -0.27(-0.46%) |
Apr 29, 2019 | 56.89 | 58.73 | 56.80 | 57.98 | 20,191,776 | +1.24(+2.19%) |
Apr 26, 2019 | 56.24 | 56.80 | 55.93 | 56.74 | 13,098,664 | +0.64(+1.14%) |
Apr 25, 2019 | 55.97 | 56.47 | 55.63 | 56.11 | 10,918,607 | -0.08(-0.15%) |
Apr 24, 2019 | 56.32 | 56.51 | 55.84 | 56.19 | 11,880,195 | -0.30(-0.53%) |
Apr 23, 2019 | 56.19 | 56.57 | 55.82 | 56.49 | 16,176,459 | +0.09(+0.16%) |
Apr 22, 2019 | 56.80 | 56.91 | 56.33 | 56.40 | 16,164,729 | -0.47(-0.83%) |
Apr 18, 2019 | 57.15 | 57.46 | 56.83 | 56.87 | 16,554,572 | -0.56(-0.97%) |
Apr 17, 2019 | 57.10 | 57.75 | 56.78 | 57.43 | 25,123,856 | +0.85(+1.50%) |
Apr 16, 2019 | 55.10 | 56.67 | 55.01 | 56.58 | 22,825,040 | +1.58(+2.86%) |
Apr 15, 2019 | 55.01 | 55.33 | 54.10 | 55.00 | 23,879,850 | -0.03(-0.06%) |
Apr 12, 2019 | 54.76 | 55.76 | 54.40 | 55.04 | 23,567,698 | +1.23(+2.29%) |
Apr 11, 2019 | 53.71 | 54.24 | 53.31 | 53.80 | 13,912,584 | +0.32(+0.60%) |
Apr 10, 2019 | 53.45 | 53.62 | 52.88 | 53.48 | 15,058,923 | +0.26(+0.49%) |
Apr 09, 2019 | 53.55 | 53.55 | 52.80 | 53.22 | 12,520,694 | -0.71(-1.32%) |
Apr 08, 2019 | 53.17 | 53.96 | 53.08 | 53.93 | 12,821,602 | +0.42(+0.79%) |
Apr 05, 2019 | 53.82 | 54.21 | 53.22 | 53.51 | 13,551,555 | -0.22(-0.41%) |
Apr 04, 2019 | 52.91 | 54.04 | 52.91 | 53.73 | 14,597,029 | +0.62(+1.17%) |
Apr 03, 2019 | 53.05 | 53.35 | 52.68 | 53.11 | 14,159,670 | +0.52(+0.99%) |
Apr 02, 2019 | 52.44 | 52.95 | 52.18 | 52.59 | 12,144,626 | +0.05(+0.09%) |
Apr 01, 2019 | 51.31 | 52.76 | 51.28 | 52.54 | 21,726,544 | +1.75(+3.44%) |
Mar 29, 2019 | 50.88 | 51.27 | 50.58 | 50.79 | 16,422,882 | +0.20(+0.39%) |
Mar 28, 2019 | 49.75 | 50.61 | 49.65 | 50.59 | 14,791,250 | +1.02(+2.06%) |
Mar 27, 2019 | 50.11 | 50.33 | 49.57 | 49.57 | 20,038,040 | -0.40(-0.80%) |
Mar 26, 2019 | 49.79 | 50.08 | 49.41 | 49.97 | 18,055,562 | +0.73(+1.48%) |
Mar 25, 2019 | 49.78 | 50.33 | 49.02 | 49.25 | 25,601,242 | -0.53(-1.07%) |
Mar 22, 2019 | 51.41 | 51.62 | 49.35 | 49.78 | 33,721,656 | -2.39(-4.58%) |
Mar 21, 2019 | 51.97 | 52.50 | 51.36 | 52.17 | 22,831,102 | -0.32(-0.61%) |
Mar 20, 2019 | 53.27 | 53.55 | 52.42 | 52.49 | 21,423,782 | -1.09(-2.03%) |
Mar 19, 2019 | 54.25 | 54.55 | 53.35 | 53.57 | 15,586,602 | -0.24(-0.46%) |
Mar 18, 2019 | 53.23 | 54.02 | 53.23 | 53.82 | 19,053,850 | +0.60(+1.14%) |
Mar 15, 2019 | 52.37 | 53.28 | 52.26 | 53.22 | 46,355,056 | +0.88(+1.68%) |
Mar 14, 2019 | 51.99 | 52.46 | 51.77 | 52.33 | 14,937,373 | +0.38(+0.72%) |
Mar 13, 2019 | 51.54 | 52.43 | 51.43 | 51.96 | 16,881,908 | +0.69(+1.34%) |
Mar 12, 2019 | 50.86 | 51.38 | 50.57 | 51.27 | 18,096,290 | +0.41(+0.80%) |
Mar 11, 2019 | 51.04 | 51.40 | 50.76 | 50.86 | 17,350,328 | +0.20(+0.40%) |
Mar 08, 2019 | 49.76 | 50.71 | 49.60 | 50.66 | 17,523,074 | +0.13(+0.26%) |
Mar 07, 2019 | 50.64 | 50.71 | 49.97 | 50.53 | 19,327,388 | -0.50(-0.98%) |
Mar 06, 2019 | 51.18 | 51.48 | 50.69 | 51.03 | 15,569,070 | -0.34(-0.67%) |
Mar 05, 2019 | 51.97 | 51.97 | 50.54 | 51.37 | 22,940,050 | -0.67(-1.29%) |
Mar 04, 2019 | 52.68 | 53.30 | 51.51 | 52.04 | 19,338,948 | -0.59(-1.12%) |