Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.60 | 48.79 | 47.33 | 48.72 | 2,864,737 | +0.57(+1.18%) |
May 30, 2019 | 48.63 | 49.01 | 47.76 | 48.16 | 2,344,517 | -0.62(-1.28%) |
May 29, 2019 | 50.19 | 50.20 | 48.42 | 48.78 | 2,445,256 | -1.57(-3.11%) |
May 28, 2019 | 51.66 | 51.86 | 50.25 | 50.35 | 1,921,706 | -1.30(-2.52%) |
May 24, 2019 | 52.30 | 52.49 | 51.51 | 51.65 | 1,223,235 | -0.62(-1.18%) |
May 23, 2019 | 51.71 | 52.28 | 51.34 | 52.26 | 1,372,169 | +0.15(+0.29%) |
May 22, 2019 | 51.47 | 52.27 | 51.34 | 52.11 | 1,161,010 | +0.42(+0.82%) |
May 21, 2019 | 51.15 | 51.74 | 51.07 | 51.69 | 878,766 | +0.62(+1.22%) |
May 20, 2019 | 51.30 | 51.67 | 50.91 | 51.07 | 970,911 | -0.53(-1.02%) |
May 17, 2019 | 51.29 | 51.88 | 51.19 | 51.59 | 951,278 | +0.11(+0.21%) |
May 16, 2019 | 51.34 | 52.10 | 51.24 | 51.49 | 1,554,158 | +0.21(+0.41%) |
May 15, 2019 | 51.31 | 51.81 | 51.08 | 51.28 | 1,409,703 | -0.11(-0.21%) |
May 14, 2019 | 51.10 | 51.79 | 50.92 | 51.38 | 1,302,980 | +0.48(+0.95%) |
May 13, 2019 | 51.03 | 51.09 | 50.47 | 50.90 | 1,221,395 | -0.68(-1.31%) |
May 10, 2019 | 51.21 | 51.59 | 50.45 | 51.58 | 1,461,651 | +0.26(+0.50%) |
May 09, 2019 | 51.71 | 51.87 | 50.60 | 51.32 | 1,582,901 | -0.73(-1.40%) |
May 08, 2019 | 52.63 | 52.64 | 51.47 | 52.05 | 2,223,213 | -0.79(-1.50%) |
May 07, 2019 | 53.29 | 53.42 | 52.40 | 52.84 | 1,924,631 | -0.79(-1.48%) |
May 06, 2019 | 53.43 | 54.08 | 53.32 | 53.64 | 1,326,387 | -0.34(-0.64%) |
May 03, 2019 | 53.18 | 54.04 | 53.04 | 53.98 | 1,941,781 | +1.28(+2.42%) |
May 02, 2019 | 52.07 | 52.76 | 51.46 | 52.70 | 2,162,508 | +0.50(+0.96%) |
May 01, 2019 | 55.40 | 55.40 | 52.06 | 52.20 | 5,435,848 | -4.26(-7.54%) |
Apr 30, 2019 | 56.05 | 56.57 | 55.65 | 56.46 | 2,715,735 | +0.27(+0.49%) |
Apr 29, 2019 | 56.05 | 56.37 | 55.91 | 56.19 | 2,459,513 | +0.04(+0.08%) |
Apr 26, 2019 | 55.42 | 56.40 | 55.42 | 56.14 | 1,523,046 | +0.91(+1.64%) |
Apr 25, 2019 | 54.50 | 55.41 | 54.28 | 55.24 | 1,545,465 | +0.26(+0.46%) |
Apr 24, 2019 | 54.00 | 55.00 | 53.86 | 54.98 | 1,888,435 | +1.08(+2.01%) |
Apr 23, 2019 | 53.78 | 53.90 | 53.05 | 53.90 | 1,800,729 | +0.11(+0.20%) |
Apr 22, 2019 | 54.08 | 54.82 | 53.69 | 53.79 | 2,151,212 | -0.21(-0.39%) |
Apr 18, 2019 | 52.51 | 54.12 | 52.49 | 54.00 | 2,180,539 | +1.74(+3.33%) |
Apr 17, 2019 | 52.41 | 52.90 | 52.09 | 52.26 | 1,158,055 | -0.10(-0.18%) |
Apr 16, 2019 | 53.17 | 53.45 | 52.27 | 52.36 | 2,013,854 | -0.81(-1.52%) |
Apr 15, 2019 | 52.99 | 53.31 | 52.77 | 53.17 | 1,126,291 | +0.41(+0.78%) |
Apr 12, 2019 | 52.99 | 53.60 | 52.67 | 52.76 | 828,943 | -0.08(-0.15%) |
Apr 11, 2019 | 52.61 | 53.41 | 52.53 | 52.83 | 1,664,429 | +0.59(+1.13%) |
Apr 10, 2019 | 52.33 | 52.48 | 51.68 | 52.25 | 1,910,878 | -0.13(-0.25%) |
Apr 09, 2019 | 53.02 | 53.22 | 52.10 | 52.38 | 1,624,271 | -1.09(-2.04%) |
Apr 08, 2019 | 53.08 | 53.66 | 53.08 | 53.47 | 1,332,094 | +0.14(+0.26%) |
Apr 05, 2019 | 53.44 | 53.65 | 52.90 | 53.33 | 1,215,276 | -0.11(-0.21%) |
Apr 04, 2019 | 52.82 | 53.57 | 52.62 | 53.44 | 1,534,104 | +0.81(+1.54%) |
Apr 03, 2019 | 52.86 | 53.12 | 52.22 | 52.63 | 1,697,429 | -0.27(-0.52%) |
Apr 02, 2019 | 53.14 | 53.20 | 52.63 | 52.91 | 1,258,467 | -0.19(-0.36%) |
Apr 01, 2019 | 52.74 | 53.35 | 52.63 | 53.10 | 1,515,923 | +0.63(+1.21%) |
Mar 29, 2019 | 52.50 | 52.98 | 52.28 | 52.47 | 2,099,361 | +0.33(+0.64%) |
Mar 28, 2019 | 52.24 | 52.51 | 52.02 | 52.13 | 1,562,455 | -0.02(-0.03%) |
Mar 27, 2019 | 52.16 | 52.57 | 51.70 | 52.15 | 1,585,647 | -0.17(-0.32%) |
Mar 26, 2019 | 51.97 | 52.32 | 51.79 | 52.32 | 1,473,003 | +0.64(+1.24%) |
Mar 25, 2019 | 52.21 | 52.35 | 51.67 | 51.67 | 1,408,399 | -0.62(-1.18%) |
Mar 22, 2019 | 53.07 | 53.07 | 52.28 | 52.29 | 1,392,866 | -1.20(-2.24%) |
Mar 21, 2019 | 52.32 | 53.49 | 52.29 | 53.49 | 1,456,767 | +0.91(+1.74%) |
Mar 20, 2019 | 53.23 | 53.33 | 52.08 | 52.57 | 2,515,795 | -0.87(-1.63%) |
Mar 19, 2019 | 53.76 | 54.04 | 53.19 | 53.44 | 1,821,859 | -0.17(-0.31%) |
Mar 18, 2019 | 53.64 | 53.89 | 53.35 | 53.61 | 1,248,358 | +0.11(+0.21%) |
Mar 15, 2019 | 53.20 | 54.13 | 53.15 | 53.49 | 2,773,454 | +0.29(+0.55%) |
Mar 14, 2019 | 53.27 | 53.53 | 53.03 | 53.20 | 2,397,505 | -0.09(-0.16%) |
Mar 13, 2019 | 53.00 | 53.81 | 52.91 | 53.29 | 2,397,082 | +0.33(+0.63%) |
Mar 12, 2019 | 52.95 | 53.23 | 52.74 | 52.96 | 1,241,224 | +0.10(+0.18%) |
Mar 11, 2019 | 52.36 | 53.00 | 52.13 | 52.86 | 1,296,705 | +0.57(+1.09%) |
Mar 08, 2019 | 52.84 | 52.92 | 52.18 | 52.29 | 1,133,189 | -0.52(-0.98%) |
Mar 07, 2019 | 52.95 | 53.00 | 52.55 | 52.81 | 1,765,484 | -0.11(-0.20%) |
Mar 06, 2019 | 53.80 | 54.03 | 52.64 | 52.91 | 1,844,863 | -0.82(-1.52%) |
Mar 05, 2019 | 53.65 | 54.01 | 53.20 | 53.73 | 1,941,853 | -0.14(-0.26%) |
Mar 04, 2019 | 53.96 | 54.25 | 53.30 | 53.87 | 1,807,844 | -0.14(-0.26%) |