Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.07 | 52.94 | 51.84 | 52.35 | 2,406,209 | +0.11(+0.22%) |
May 30, 2019 | 52.36 | 52.72 | 51.95 | 52.24 | 1,887,037 | -0.07(-0.12%) |
May 29, 2019 | 52.84 | 52.91 | 52.06 | 52.30 | 1,737,560 | -0.37(-0.71%) |
May 28, 2019 | 53.90 | 54.08 | 52.68 | 52.68 | 2,814,232 | -1.01(-1.88%) |
May 24, 2019 | 53.44 | 53.93 | 53.38 | 53.68 | 1,451,464 | +0.28(+0.53%) |
May 23, 2019 | 52.78 | 53.40 | 52.63 | 53.40 | 2,128,797 | +0.54(+1.02%) |
May 22, 2019 | 52.47 | 52.88 | 52.35 | 52.86 | 1,290,668 | +0.34(+0.65%) |
May 21, 2019 | 52.35 | 52.70 | 52.24 | 52.52 | 1,131,099 | +0.33(+0.62%) |
May 20, 2019 | 52.92 | 53.08 | 51.85 | 52.19 | 1,345,657 | -0.70(-1.32%) |
May 17, 2019 | 52.49 | 52.94 | 52.27 | 52.89 | 1,613,720 | +0.24(+0.46%) |
May 16, 2019 | 52.25 | 52.85 | 52.03 | 52.65 | 1,589,679 | +0.39(+0.75%) |
May 15, 2019 | 51.71 | 52.40 | 51.71 | 52.26 | 1,544,790 | +0.57(+1.10%) |
May 14, 2019 | 51.50 | 51.94 | 51.32 | 51.69 | 1,431,170 | +0.06(+0.11%) |
May 13, 2019 | 50.70 | 51.71 | 50.68 | 51.63 | 1,625,885 | +0.71(+1.39%) |
May 10, 2019 | 50.19 | 51.01 | 50.09 | 50.92 | 1,121,178 | +0.70(+1.39%) |
May 09, 2019 | 49.74 | 50.27 | 49.34 | 50.22 | 1,159,236 | +0.50(+1.02%) |
May 08, 2019 | 49.68 | 50.34 | 49.68 | 49.72 | 1,800,720 | +0.08(+0.16%) |
May 07, 2019 | 50.50 | 50.56 | 49.23 | 49.64 | 1,899,821 | -0.87(-1.72%) |
May 06, 2019 | 50.75 | 51.05 | 50.30 | 50.51 | 1,465,858 | -0.36(-0.70%) |
May 03, 2019 | 50.27 | 50.95 | 50.04 | 50.87 | 2,171,484 | +0.77(+1.54%) |
May 02, 2019 | 49.85 | 50.47 | 49.63 | 50.09 | 2,700,209 | +0.33(+0.67%) |
May 01, 2019 | 49.86 | 50.38 | 49.59 | 49.76 | 1,962,045 | +0.01(+0.02%) |
Apr 30, 2019 | 49.11 | 49.95 | 48.65 | 49.75 | 3,426,550 | +0.99(+2.02%) |
Apr 29, 2019 | 49.31 | 49.60 | 48.66 | 48.77 | 1,895,281 | -0.54(-1.09%) |
Apr 26, 2019 | 48.98 | 49.75 | 48.58 | 49.30 | 2,657,148 | +0.88(+1.82%) |
Apr 25, 2019 | 48.38 | 48.88 | 48.10 | 48.43 | 2,881,439 | -0.03(-0.07%) |
Apr 24, 2019 | 47.86 | 48.66 | 47.64 | 48.46 | 3,318,127 | +0.92(+1.94%) |
Apr 23, 2019 | 47.35 | 47.80 | 47.07 | 47.54 | 3,126,068 | +0.50(+1.07%) |
Apr 22, 2019 | 47.93 | 48.03 | 46.57 | 47.03 | 3,615,995 | -1.03(-2.13%) |
Apr 18, 2019 | 47.45 | 48.30 | 47.25 | 48.06 | 1,923,248 | +0.60(+1.27%) |
Apr 17, 2019 | 48.69 | 48.71 | 47.26 | 47.46 | 3,270,716 | -1.19(-2.44%) |
Apr 16, 2019 | 50.48 | 50.54 | 48.45 | 48.65 | 3,281,525 | -1.91(-3.78%) |
Apr 15, 2019 | 50.52 | 50.69 | 50.18 | 50.56 | 1,624,038 | +0.06(+0.11%) |
Apr 12, 2019 | 50.28 | 50.51 | 49.70 | 50.50 | 1,704,736 | +0.11(+0.23%) |
Apr 11, 2019 | 50.98 | 51.15 | 50.23 | 50.39 | 1,936,446 | -0.58(-1.13%) |
Apr 10, 2019 | 50.84 | 51.23 | 50.65 | 50.97 | 1,632,601 | +0.40(+0.79%) |
Apr 09, 2019 | 50.70 | 50.75 | 50.44 | 50.57 | 1,389,963 | -0.08(-0.16%) |
Apr 08, 2019 | 51.49 | 51.69 | 50.63 | 50.65 | 1,366,836 | -0.79(-1.54%) |
Apr 05, 2019 | 50.74 | 51.52 | 50.53 | 51.44 | 1,693,313 | +0.64(+1.25%) |
Apr 04, 2019 | 51.23 | 51.23 | 50.33 | 50.80 | 2,049,945 | -0.33(-0.65%) |
Apr 03, 2019 | 51.67 | 51.77 | 51.02 | 51.14 | 2,697,974 | -0.65(-1.26%) |
Apr 02, 2019 | 51.54 | 51.82 | 50.84 | 51.79 | 2,489,074 | +0.29(+0.55%) |
Apr 01, 2019 | 51.76 | 51.84 | 50.77 | 51.50 | 2,772,995 | -0.45(-0.86%) |
Mar 29, 2019 | 52.52 | 52.63 | 51.76 | 51.95 | 3,415,245 | -0.53(-1.00%) |
Mar 28, 2019 | 51.87 | 52.53 | 51.74 | 52.48 | 2,705,942 | +0.78(+1.51%) |
Mar 27, 2019 | 52.20 | 52.54 | 51.68 | 51.70 | 2,739,086 | -0.75(-1.43%) |
Mar 26, 2019 | 52.28 | 52.49 | 51.94 | 52.45 | 1,883,078 | +0.41(+0.79%) |
Mar 25, 2019 | 51.67 | 52.20 | 51.38 | 52.04 | 2,903,519 | +0.38(+0.73%) |
Mar 22, 2019 | 51.38 | 52.55 | 51.34 | 51.66 | 4,244,547 | +0.42(+0.82%) |
Mar 21, 2019 | 49.57 | 51.26 | 49.46 | 51.24 | 4,040,960 | +1.63(+3.29%) |
Mar 20, 2019 | 49.14 | 49.90 | 48.75 | 49.61 | 2,981,709 | +0.48(+0.98%) |
Mar 19, 2019 | 49.42 | 49.45 | 48.85 | 49.12 | 3,312,041 | -0.35(-0.70%) |
Mar 18, 2019 | 50.33 | 50.66 | 49.13 | 49.47 | 3,345,969 | -0.87(-1.73%) |
Mar 15, 2019 | 51.17 | 51.41 | 50.15 | 50.34 | 4,356,328 | -0.80(-1.57%) |
Mar 14, 2019 | 51.17 | 51.29 | 50.92 | 51.14 | 2,750,288 | +0.05(+0.09%) |
Mar 13, 2019 | 51.16 | 51.34 | 50.98 | 51.09 | 2,301,938 | +0.06(+0.13%) |
Mar 12, 2019 | 50.88 | 51.21 | 50.82 | 51.03 | 1,977,276 | +0.22(+0.43%) |
Mar 11, 2019 | 49.96 | 50.85 | 49.96 | 50.81 | 1,430,415 | +0.96(+1.92%) |
Mar 08, 2019 | 49.83 | 50.23 | 49.53 | 49.86 | 1,369,216 | +0.12(+0.24%) |
Mar 07, 2019 | 49.96 | 50.35 | 49.52 | 49.74 | 1,956,169 | -0.04(-0.08%) |
Mar 06, 2019 | 50.23 | 50.27 | 49.73 | 49.78 | 2,764,451 | -0.46(-0.91%) |
Mar 05, 2019 | 50.39 | 50.78 | 50.23 | 50.23 | 1,623,545 | -0.15(-0.30%) |
Mar 04, 2019 | 50.23 | 50.61 | 49.82 | 50.39 | 2,554,605 | +0.29(+0.58%) |