Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.01 | 49.22 | 47.74 | 49.15 | 2,840,121 | +0.57(+1.18%) |
May 30, 2019 | 49.05 | 49.43 | 48.17 | 48.57 | 2,324,371 | -0.63(-1.28%) |
May 29, 2019 | 50.62 | 50.64 | 48.84 | 49.20 | 2,424,245 | -1.58(-3.11%) |
May 28, 2019 | 52.10 | 52.31 | 50.68 | 50.78 | 1,905,194 | -1.31(-2.52%) |
May 24, 2019 | 52.75 | 52.95 | 51.95 | 52.09 | 1,212,724 | -0.62(-1.18%) |
May 23, 2019 | 52.16 | 52.73 | 51.78 | 52.72 | 1,360,379 | +0.15(+0.29%) |
May 22, 2019 | 51.92 | 52.72 | 51.79 | 52.57 | 1,151,034 | +0.43(+0.82%) |
May 21, 2019 | 51.60 | 52.18 | 51.51 | 52.14 | 871,215 | +0.63(+1.22%) |
May 20, 2019 | 51.75 | 52.12 | 51.35 | 51.51 | 962,568 | -0.53(-1.02%) |
May 17, 2019 | 51.73 | 52.33 | 51.63 | 52.04 | 943,104 | +0.11(+0.21%) |
May 16, 2019 | 51.78 | 52.56 | 51.69 | 51.94 | 1,540,804 | +0.21(+0.41%) |
May 15, 2019 | 51.76 | 52.25 | 51.52 | 51.72 | 1,397,590 | -0.11(-0.21%) |
May 14, 2019 | 51.54 | 52.24 | 51.36 | 51.83 | 1,291,784 | +0.49(+0.95%) |
May 13, 2019 | 51.47 | 51.54 | 50.91 | 51.34 | 1,210,900 | -0.68(-1.31%) |
May 10, 2019 | 51.65 | 52.04 | 50.89 | 52.02 | 1,449,092 | +0.26(+0.50%) |
May 09, 2019 | 52.16 | 52.32 | 51.04 | 51.77 | 1,569,300 | -0.74(-1.40%) |
May 08, 2019 | 53.09 | 53.10 | 51.92 | 52.50 | 2,204,110 | -0.80(-1.50%) |
May 07, 2019 | 53.75 | 53.88 | 52.86 | 53.30 | 1,908,093 | -0.80(-1.48%) |
May 06, 2019 | 53.90 | 54.55 | 53.78 | 54.10 | 1,314,990 | -0.35(-0.64%) |
May 03, 2019 | 53.64 | 54.51 | 53.50 | 54.45 | 1,925,096 | +1.29(+2.42%) |
May 02, 2019 | 52.52 | 53.22 | 51.91 | 53.16 | 2,143,927 | +0.51(+0.96%) |
May 01, 2019 | 55.88 | 55.88 | 52.51 | 52.65 | 5,389,140 | -4.29(-7.54%) |
Apr 30, 2019 | 56.53 | 57.06 | 56.13 | 56.95 | 2,692,399 | +0.27(+0.49%) |
Apr 29, 2019 | 56.53 | 56.86 | 56.40 | 56.67 | 2,438,379 | +0.04(+0.08%) |
Apr 26, 2019 | 55.90 | 56.89 | 55.90 | 56.63 | 1,509,959 | +0.91(+1.64%) |
Apr 25, 2019 | 54.97 | 55.89 | 54.75 | 55.71 | 1,532,186 | +0.26(+0.46%) |
Apr 24, 2019 | 54.46 | 55.48 | 54.33 | 55.46 | 1,872,208 | +1.09(+2.01%) |
Apr 23, 2019 | 54.25 | 54.37 | 53.51 | 54.37 | 1,785,256 | +0.11(+0.20%) |
Apr 22, 2019 | 54.55 | 55.30 | 54.15 | 54.26 | 2,132,727 | -0.21(-0.39%) |
Apr 18, 2019 | 52.96 | 54.59 | 52.95 | 54.47 | 2,161,802 | +1.76(+3.33%) |
Apr 17, 2019 | 52.87 | 53.35 | 52.54 | 52.72 | 1,148,104 | -0.10(-0.18%) |
Apr 16, 2019 | 53.63 | 53.91 | 52.72 | 52.81 | 1,996,550 | -0.82(-1.52%) |
Apr 15, 2019 | 53.45 | 53.77 | 53.23 | 53.63 | 1,116,613 | +0.42(+0.78%) |
Apr 12, 2019 | 53.45 | 54.06 | 53.12 | 53.21 | 821,820 | -0.08(-0.15%) |
Apr 11, 2019 | 53.07 | 53.87 | 52.99 | 53.29 | 1,650,127 | +0.59(+1.13%) |
Apr 10, 2019 | 52.79 | 52.94 | 52.13 | 52.70 | 1,894,459 | -0.13(-0.25%) |
Apr 09, 2019 | 53.48 | 53.68 | 52.55 | 52.83 | 1,610,314 | -1.10(-2.04%) |
Apr 08, 2019 | 53.54 | 54.13 | 53.54 | 53.93 | 1,320,648 | +0.14(+0.26%) |
Apr 05, 2019 | 53.90 | 54.12 | 53.35 | 53.79 | 1,204,833 | -0.12(-0.21%) |
Apr 04, 2019 | 53.27 | 54.04 | 53.08 | 53.90 | 1,520,922 | +0.82(+1.54%) |
Apr 03, 2019 | 53.32 | 53.59 | 52.67 | 53.09 | 1,682,843 | -0.28(-0.52%) |
Apr 02, 2019 | 53.60 | 53.66 | 53.09 | 53.36 | 1,247,654 | -0.20(-0.36%) |
Apr 01, 2019 | 53.20 | 53.82 | 53.09 | 53.56 | 1,502,897 | +0.64(+1.21%) |
Mar 29, 2019 | 52.96 | 53.43 | 52.73 | 52.92 | 2,081,322 | +0.34(+0.64%) |
Mar 28, 2019 | 52.69 | 52.96 | 52.47 | 52.58 | 1,549,029 | -0.02(-0.03%) |
Mar 27, 2019 | 52.61 | 53.03 | 52.15 | 52.60 | 1,572,022 | -0.17(-0.32%) |
Mar 26, 2019 | 52.42 | 52.77 | 52.24 | 52.77 | 1,460,346 | +0.65(+1.24%) |
Mar 25, 2019 | 52.66 | 52.80 | 52.12 | 52.12 | 1,396,297 | -0.62(-1.18%) |
Mar 22, 2019 | 53.53 | 53.53 | 52.73 | 52.74 | 1,380,898 | -1.21(-2.24%) |
Mar 21, 2019 | 52.77 | 53.95 | 52.74 | 53.95 | 1,444,249 | +0.92(+1.74%) |
Mar 20, 2019 | 53.69 | 53.79 | 52.53 | 53.03 | 2,494,177 | -0.88(-1.63%) |
Mar 19, 2019 | 54.22 | 54.51 | 53.65 | 53.90 | 1,806,204 | -0.17(-0.31%) |
Mar 18, 2019 | 54.10 | 54.35 | 53.82 | 54.07 | 1,237,631 | +0.12(+0.21%) |
Mar 15, 2019 | 53.67 | 54.60 | 53.61 | 53.96 | 2,749,622 | +0.29(+0.55%) |
Mar 14, 2019 | 53.74 | 53.99 | 53.49 | 53.67 | 2,376,904 | -0.09(-0.17%) |
Mar 13, 2019 | 53.46 | 54.28 | 53.37 | 53.75 | 2,376,485 | +0.34(+0.63%) |
Mar 12, 2019 | 53.41 | 53.69 | 53.20 | 53.42 | 1,230,559 | +0.10(+0.18%) |
Mar 11, 2019 | 52.81 | 53.46 | 52.58 | 53.32 | 1,285,563 | +0.58(+1.09%) |
Mar 08, 2019 | 53.30 | 53.38 | 52.63 | 52.74 | 1,123,452 | -0.52(-0.98%) |
Mar 07, 2019 | 53.41 | 53.46 | 53.01 | 53.27 | 1,750,314 | -0.11(-0.20%) |
Mar 06, 2019 | 54.27 | 54.50 | 53.10 | 53.37 | 1,829,010 | -0.83(-1.52%) |
Mar 05, 2019 | 54.12 | 54.48 | 53.66 | 54.20 | 1,925,167 | -0.14(-0.26%) |
Mar 04, 2019 | 54.43 | 54.72 | 53.76 | 54.34 | 1,792,310 | -0.14(-0.26%) |