Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.77 | 45.97 | 44.46 | 44.53 | 12,474,951 | -1.91(-4.12%) |
May 30, 2019 | 46.47 | 47.57 | 45.95 | 46.45 | 18,897,780 | -0.08(-0.17%) |
May 29, 2019 | 46.45 | 46.65 | 45.67 | 46.53 | 10,045,132 | -0.25(-0.54%) |
May 28, 2019 | 48.03 | 48.12 | 46.78 | 46.78 | 9,701,379 | -1.06(-2.23%) |
May 24, 2019 | 47.74 | 48.30 | 47.45 | 47.84 | 16,342,095 | +0.50(+1.06%) |
May 23, 2019 | 46.49 | 47.37 | 45.89 | 47.34 | 23,479,606 | +0.12(+0.25%) |
May 22, 2019 | 47.60 | 47.96 | 46.95 | 47.23 | 15,121,792 | -0.65(-1.36%) |
May 21, 2019 | 47.68 | 48.01 | 47.31 | 47.88 | 13,463,764 | +0.04(+0.09%) |
May 20, 2019 | 47.31 | 47.89 | 47.21 | 47.83 | 10,509,113 | +0.63(+1.33%) |
May 17, 2019 | 47.67 | 47.79 | 47.08 | 47.21 | 15,636,885 | -0.89(-1.84%) |
May 16, 2019 | 48.63 | 48.87 | 47.90 | 48.09 | 11,907,456 | -0.45(-0.92%) |
May 15, 2019 | 48.42 | 48.55 | 47.53 | 48.54 | 15,293,905 | -0.27(-0.55%) |
May 14, 2019 | 48.60 | 49.22 | 48.45 | 48.81 | 8,041,591 | +0.34(+0.70%) |
May 13, 2019 | 48.83 | 48.99 | 47.88 | 48.47 | 14,405,950 | -0.72(-1.46%) |
May 10, 2019 | 50.41 | 50.63 | 48.76 | 49.19 | 19,883,790 | -1.22(-2.41%) |
May 09, 2019 | 51.12 | 51.12 | 50.21 | 50.40 | 40,991,472 | -3.47(-6.44%) |
May 08, 2019 | 53.47 | 54.34 | 53.15 | 53.87 | 19,422,268 | +0.47(+0.87%) |
May 07, 2019 | 52.26 | 53.48 | 52.05 | 53.41 | 24,103,106 | +0.82(+1.57%) |
May 06, 2019 | 51.30 | 52.95 | 50.95 | 52.59 | 28,491,836 | +0.73(+1.41%) |
May 03, 2019 | 51.87 | 52.43 | 51.62 | 51.85 | 12,058,978 | +0.54(+1.05%) |
May 02, 2019 | 51.37 | 51.76 | 50.95 | 51.31 | 21,004,464 | -0.12(-0.23%) |
May 01, 2019 | 52.88 | 53.03 | 51.43 | 51.43 | 12,360,553 | -1.25(-2.38%) |
Apr 30, 2019 | 52.48 | 53.06 | 51.48 | 52.68 | 26,934,040 | -1.12(-2.08%) |
Apr 29, 2019 | 53.74 | 54.22 | 53.32 | 53.80 | 10,184,050 | -1.06(-1.92%) |
Apr 26, 2019 | 55.12 | 55.30 | 53.70 | 54.86 | 11,366,956 | -0.47(-0.86%) |
Apr 25, 2019 | 54.38 | 56.75 | 53.92 | 55.33 | 18,443,614 | -0.14(-0.26%) |
Apr 24, 2019 | 53.52 | 55.58 | 53.47 | 55.48 | 31,555,876 | -0.32(-0.58%) |
Apr 23, 2019 | 56.31 | 56.33 | 55.25 | 55.80 | 11,518,964 | -0.62(-1.09%) |
Apr 22, 2019 | 55.79 | 56.65 | 55.52 | 56.42 | 6,564,523 | +1.10(+1.99%) |
Apr 18, 2019 | 56.06 | 56.19 | 55.29 | 55.31 | 9,478,424 | -0.74(-1.32%) |
Apr 17, 2019 | 57.28 | 57.80 | 55.95 | 56.06 | 7,322,319 | -0.91(-1.60%) |
Apr 16, 2019 | 56.84 | 57.90 | 56.53 | 56.97 | 12,398,920 | +0.28(+0.49%) |
Apr 15, 2019 | 58.30 | 58.38 | 56.16 | 56.69 | 13,180,546 | -1.76(-3.02%) |
Apr 12, 2019 | 59.09 | 59.46 | 57.30 | 58.46 | 11,254,860 | -1.66(-2.75%) |
Apr 11, 2019 | 59.73 | 60.46 | 59.45 | 60.11 | 3,304,137 | +0.00(+0.00%) |
Apr 10, 2019 | 60.38 | 60.58 | 59.94 | 60.11 | 4,074,569 | -0.09(-0.15%) |
Apr 09, 2019 | 60.87 | 61.01 | 59.93 | 60.20 | 3,689,713 | -0.98(-1.59%) |
Apr 08, 2019 | 61.16 | 61.59 | 60.72 | 61.18 | 2,824,931 | +0.30(+0.49%) |
Apr 05, 2019 | 59.65 | 61.17 | 59.64 | 60.88 | 4,256,294 | +1.43(+2.41%) |
Apr 04, 2019 | 59.15 | 59.61 | 58.67 | 59.45 | 3,191,566 | +0.34(+0.58%) |
Apr 03, 2019 | 60.16 | 60.16 | 58.91 | 59.11 | 3,416,336 | -0.51(-0.86%) |
Apr 02, 2019 | 60.14 | 60.51 | 59.22 | 59.62 | 3,701,922 | -0.49(-0.82%) |
Apr 01, 2019 | 59.85 | 60.20 | 59.54 | 60.11 | 3,139,552 | +0.88(+1.48%) |
Mar 29, 2019 | 60.20 | 60.38 | 59.10 | 59.23 | 3,565,613 | -0.33(-0.56%) |
Mar 28, 2019 | 58.99 | 59.65 | 58.88 | 59.56 | 2,819,144 | +0.20(+0.33%) |
Mar 27, 2019 | 60.14 | 60.14 | 58.93 | 59.37 | 3,977,180 | -0.65(-1.09%) |
Mar 26, 2019 | 58.95 | 60.39 | 58.80 | 60.02 | 6,577,950 | +1.74(+2.99%) |
Mar 25, 2019 | 58.40 | 58.46 | 57.72 | 58.28 | 7,363,505 | -0.10(-0.17%) |
Mar 22, 2019 | 59.73 | 59.82 | 58.28 | 58.37 | 6,860,430 | -1.79(-2.97%) |
Mar 21, 2019 | 59.91 | 60.22 | 59.48 | 60.16 | 5,906,144 | -0.02(-0.03%) |
Mar 20, 2019 | 59.08 | 60.61 | 58.97 | 60.18 | 5,714,072 | +0.98(+1.65%) |
Mar 19, 2019 | 60.27 | 60.66 | 59.00 | 59.21 | 4,130,073 | -0.75(-1.25%) |
Mar 18, 2019 | 58.84 | 60.03 | 58.73 | 59.96 | 3,573,676 | +1.38(+2.35%) |
Mar 15, 2019 | 58.03 | 58.70 | 58.03 | 58.58 | 6,261,839 | +0.23(+0.40%) |
Mar 14, 2019 | 58.13 | 58.60 | 58.12 | 58.35 | 2,733,958 | +0.13(+0.23%) |
Mar 13, 2019 | 57.91 | 58.31 | 57.54 | 58.21 | 2,862,854 | +0.77(+1.34%) |
Mar 12, 2019 | 57.44 | 57.71 | 57.20 | 57.44 | 3,571,265 | +0.29(+0.50%) |
Mar 11, 2019 | 56.61 | 57.24 | 56.20 | 57.16 | 4,213,613 | +1.05(+1.87%) |
Mar 08, 2019 | 57.35 | 57.35 | 55.58 | 56.11 | 6,237,923 | -2.01(-3.46%) |
Mar 07, 2019 | 58.56 | 58.62 | 57.91 | 58.12 | 3,569,543 | -0.40(-0.68%) |
Mar 06, 2019 | 59.36 | 59.60 | 58.23 | 58.52 | 5,036,859 | -1.18(-1.98%) |
Mar 05, 2019 | 59.61 | 59.97 | 59.07 | 59.71 | 4,183,231 | +0.07(+0.12%) |
Mar 04, 2019 | 59.91 | 60.10 | 58.72 | 59.64 | 4,748,753 | -0.09(-0.15%) |