Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.73 | 50.13 | 49.67 | 50.03 | 4,999,065 | -0.11(-0.22%) |
May 30, 2019 | 50.08 | 50.26 | 49.93 | 50.14 | 4,548,162 | -0.03(-0.05%) |
May 29, 2019 | 49.85 | 50.23 | 49.76 | 50.17 | 4,774,045 | +0.15(+0.31%) |
May 28, 2019 | 50.36 | 50.49 | 49.90 | 50.01 | 5,300,455 | +0.39(+0.78%) |
May 24, 2019 | 50.13 | 50.23 | 49.56 | 49.62 | 7,793,932 | -0.29(-0.58%) |
May 23, 2019 | 49.86 | 50.13 | 49.66 | 49.91 | 6,660,306 | -0.95(-1.87%) |
May 22, 2019 | 51.04 | 51.10 | 50.71 | 50.86 | 4,522,847 | -0.55(-1.07%) |
May 21, 2019 | 51.32 | 51.49 | 51.09 | 51.41 | 5,972,680 | +0.77(+1.52%) |
May 20, 2019 | 51.08 | 51.09 | 50.56 | 50.65 | 5,484,942 | -1.51(-2.90%) |
May 17, 2019 | 52.38 | 52.59 | 52.07 | 52.16 | 7,629,593 | -1.73(-3.21%) |
May 16, 2019 | 53.92 | 54.23 | 53.78 | 53.88 | 5,436,478 | +0.22(+0.40%) |
May 15, 2019 | 53.34 | 53.81 | 53.22 | 53.67 | 7,356,357 | +0.49(+0.92%) |
May 14, 2019 | 53.17 | 53.49 | 52.85 | 53.18 | 7,372,562 | +0.88(+1.68%) |
May 13, 2019 | 52.49 | 52.73 | 51.96 | 52.30 | 15,157,958 | -2.07(-3.81%) |
May 10, 2019 | 54.28 | 54.63 | 53.46 | 54.37 | 7,718,619 | +0.35(+0.65%) |
May 09, 2019 | 53.46 | 54.42 | 53.02 | 54.02 | 15,078,173 | -0.91(-1.66%) |
May 08, 2019 | 55.05 | 55.39 | 54.70 | 54.93 | 8,037,411 | -0.05(-0.10%) |
May 07, 2019 | 55.90 | 55.93 | 54.61 | 54.99 | 9,727,102 | -1.73(-3.05%) |
May 06, 2019 | 55.73 | 56.84 | 55.69 | 56.71 | 10,633,185 | -1.68(-2.88%) |
May 03, 2019 | 57.95 | 58.43 | 57.92 | 58.40 | 4,074,631 | +0.99(+1.73%) |
May 02, 2019 | 57.42 | 57.81 | 57.05 | 57.40 | 4,272,418 | +0.06(+0.11%) |
May 01, 2019 | 57.63 | 58.31 | 57.29 | 57.34 | 6,423,301 | -0.10(-0.17%) |
Apr 30, 2019 | 57.42 | 57.69 | 57.13 | 57.44 | 6,390,299 | -0.18(-0.31%) |
Apr 29, 2019 | 57.56 | 57.70 | 57.50 | 57.62 | 2,410,043 | +0.14(+0.25%) |
Apr 26, 2019 | 57.38 | 57.53 | 57.07 | 57.47 | 3,460,074 | +0.27(+0.47%) |
Apr 25, 2019 | 56.99 | 57.23 | 56.69 | 57.20 | 3,344,081 | -0.28(-0.49%) |
Apr 24, 2019 | 58.08 | 58.08 | 57.36 | 57.48 | 7,531,302 | -0.76(-1.30%) |
Apr 23, 2019 | 58.02 | 58.41 | 58.00 | 58.24 | 8,486,476 | +0.03(+0.05%) |
Apr 22, 2019 | 58.01 | 58.26 | 57.79 | 58.21 | 4,517,854 | -0.46(-0.79%) |
Apr 18, 2019 | 58.63 | 58.78 | 58.37 | 58.68 | 6,859,323 | +0.02(+0.03%) |
Apr 17, 2019 | 58.95 | 59.00 | 58.52 | 58.66 | 8,403,046 | +0.14(+0.23%) |
Apr 16, 2019 | 58.57 | 58.63 | 58.30 | 58.52 | 3,299,464 | +0.66(+1.13%) |
Apr 15, 2019 | 58.39 | 58.39 | 57.62 | 57.87 | 5,528,310 | -0.94(-1.59%) |
Apr 12, 2019 | 58.81 | 58.97 | 58.66 | 58.80 | 5,722,886 | +0.88(+1.51%) |
Apr 11, 2019 | 58.14 | 58.17 | 57.79 | 57.92 | 3,998,139 | -0.81(-1.39%) |
Apr 10, 2019 | 58.69 | 58.78 | 58.43 | 58.74 | 3,039,885 | +0.13(+0.22%) |
Apr 09, 2019 | 58.67 | 58.78 | 58.54 | 58.61 | 3,961,461 | -0.03(-0.05%) |
Apr 08, 2019 | 58.54 | 58.77 | 58.25 | 58.64 | 5,200,476 | -0.06(-0.11%) |
Apr 05, 2019 | 58.34 | 58.71 | 58.27 | 58.70 | 5,180,103 | +0.66(+1.14%) |
Apr 04, 2019 | 57.59 | 58.11 | 57.51 | 58.04 | 5,831,377 | +0.59(+1.02%) |
Apr 03, 2019 | 57.62 | 58.02 | 57.34 | 57.45 | 8,382,097 | +0.38(+0.67%) |
Apr 02, 2019 | 57.21 | 57.26 | 56.94 | 57.07 | 3,954,941 | -0.21(-0.36%) |
Apr 01, 2019 | 57.21 | 57.42 | 56.96 | 57.28 | 5,259,013 | +0.83(+1.47%) |
Mar 29, 2019 | 56.14 | 56.56 | 55.94 | 56.45 | 11,787,278 | +1.06(+1.91%) |
Mar 28, 2019 | 55.30 | 55.47 | 55.00 | 55.39 | 3,428,397 | +0.33(+0.61%) |
Mar 27, 2019 | 55.13 | 55.38 | 54.88 | 55.06 | 6,148,855 | -0.05(-0.08%) |
Mar 26, 2019 | 55.18 | 55.38 | 54.85 | 55.10 | 3,299,532 | -0.01(-0.02%) |
Mar 25, 2019 | 54.67 | 55.26 | 54.66 | 55.11 | 5,764,227 | +0.09(+0.16%) |
Mar 22, 2019 | 55.88 | 56.00 | 54.99 | 55.02 | 9,202,756 | -1.75(-3.07%) |
Mar 21, 2019 | 56.04 | 56.77 | 55.97 | 56.77 | 9,680,391 | +0.08(+0.14%) |
Mar 20, 2019 | 56.52 | 57.18 | 56.02 | 56.69 | 13,067,314 | -0.16(-0.29%) |
Mar 19, 2019 | 56.88 | 57.06 | 56.62 | 56.85 | 5,881,230 | +0.18(+0.32%) |
Mar 18, 2019 | 56.68 | 56.80 | 56.44 | 56.67 | 3,711,268 | +0.76(+1.36%) |
Mar 15, 2019 | 55.71 | 56.04 | 55.61 | 55.91 | 3,676,944 | +0.71(+1.29%) |
Mar 14, 2019 | 55.28 | 55.32 | 54.92 | 55.19 | 4,345,767 | -0.34(-0.62%) |
Mar 13, 2019 | 55.66 | 55.82 | 55.50 | 55.54 | 5,852,097 | -0.22(-0.39%) |
Mar 12, 2019 | 55.75 | 55.80 | 55.42 | 55.75 | 3,967,936 | +0.47(+0.85%) |
Mar 11, 2019 | 54.76 | 55.40 | 54.70 | 55.28 | 3,265,293 | +1.38(+2.57%) |
Mar 08, 2019 | 53.58 | 54.00 | 53.45 | 53.90 | 6,661,365 | -0.97(-1.76%) |
Mar 07, 2019 | 55.75 | 55.75 | 54.72 | 54.87 | 9,858,872 | -1.55(-2.74%) |
Mar 06, 2019 | 56.77 | 56.89 | 56.37 | 56.41 | 7,633,037 | -0.42(-0.75%) |
Mar 05, 2019 | 56.42 | 57.00 | 56.31 | 56.84 | 5,547,080 | +0.90(+1.62%) |
Mar 04, 2019 | 56.13 | 56.27 | 55.29 | 55.94 | 8,624,874 | +0.59(+1.06%) |