Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.13 | 51.60 | 50.86 | 51.29 | 1,103,762 | -0.17(-0.33%) |
May 30, 2019 | 51.49 | 52.01 | 51.38 | 51.46 | 947,046 | +0.03(+0.06%) |
May 29, 2019 | 52.19 | 52.19 | 51.20 | 51.42 | 1,168,999 | -0.73(-1.40%) |
May 28, 2019 | 52.62 | 53.04 | 52.15 | 52.15 | 1,750,938 | -0.26(-0.49%) |
May 24, 2019 | 52.25 | 52.56 | 52.10 | 52.41 | 998,770 | +0.38(+0.73%) |
May 23, 2019 | 51.73 | 52.05 | 51.45 | 52.03 | 1,085,230 | +0.02(+0.03%) |
May 22, 2019 | 51.59 | 52.05 | 51.49 | 52.01 | 1,014,962 | +0.50(+0.98%) |
May 21, 2019 | 51.27 | 51.74 | 51.27 | 51.51 | 1,246,305 | +0.39(+0.76%) |
May 20, 2019 | 51.91 | 52.06 | 50.94 | 51.12 | 719,332 | -0.75(-1.45%) |
May 17, 2019 | 51.63 | 51.97 | 51.29 | 51.87 | 1,069,798 | -0.05(-0.10%) |
May 16, 2019 | 51.63 | 52.19 | 51.63 | 51.93 | 742,768 | +0.25(+0.48%) |
May 15, 2019 | 51.34 | 51.81 | 50.95 | 51.68 | 1,510,521 | +0.31(+0.60%) |
May 14, 2019 | 51.38 | 51.76 | 51.21 | 51.37 | 1,830,032 | +0.19(+0.38%) |
May 13, 2019 | 51.11 | 51.42 | 50.98 | 51.18 | 1,369,572 | -0.47(-0.91%) |
May 10, 2019 | 51.25 | 51.78 | 50.86 | 51.65 | 1,124,553 | +0.34(+0.66%) |
May 09, 2019 | 50.87 | 51.42 | 50.49 | 51.31 | 1,504,756 | +0.20(+0.39%) |
May 08, 2019 | 51.58 | 52.04 | 51.08 | 51.11 | 1,461,883 | -0.48(-0.93%) |
May 07, 2019 | 51.77 | 51.92 | 51.17 | 51.59 | 3,691,982 | -0.36(-0.70%) |
May 06, 2019 | 51.94 | 52.17 | 51.53 | 51.95 | 1,546,976 | -0.15(-0.30%) |
May 03, 2019 | 52.33 | 52.52 | 51.73 | 52.11 | 1,792,596 | -0.01(-0.01%) |
May 02, 2019 | 53.08 | 53.29 | 52.04 | 52.11 | 1,547,787 | -0.92(-1.74%) |
May 01, 2019 | 52.97 | 53.49 | 52.75 | 53.03 | 1,710,855 | +0.02(+0.03%) |
Apr 30, 2019 | 52.82 | 53.33 | 52.12 | 53.02 | 1,809,354 | +0.34(+0.64%) |
Apr 29, 2019 | 53.36 | 53.63 | 52.60 | 52.68 | 1,231,184 | -0.88(-1.65%) |
Apr 26, 2019 | 53.27 | 53.69 | 53.13 | 53.56 | 574,572 | +0.41(+0.78%) |
Apr 25, 2019 | 53.26 | 53.37 | 53.02 | 53.15 | 738,582 | -0.39(-0.73%) |
Apr 24, 2019 | 53.62 | 54.02 | 53.48 | 53.54 | 1,017,702 | +0.07(+0.13%) |
Apr 23, 2019 | 52.28 | 53.49 | 52.01 | 53.47 | 1,967,986 | +1.31(+2.51%) |
Apr 22, 2019 | 51.69 | 52.46 | 51.57 | 52.16 | 3,282,172 | +0.77(+1.51%) |
Apr 18, 2019 | 50.80 | 51.40 | 50.70 | 51.39 | 1,511,283 | +0.61(+1.21%) |
Apr 17, 2019 | 51.01 | 51.11 | 50.36 | 50.77 | 1,463,232 | -0.25(-0.48%) |
Apr 16, 2019 | 52.19 | 52.19 | 50.65 | 51.02 | 1,529,716 | -1.06(-2.03%) |
Apr 15, 2019 | 52.57 | 52.60 | 51.75 | 52.08 | 729,389 | -0.33(-0.63%) |
Apr 12, 2019 | 51.94 | 52.44 | 51.58 | 52.41 | 938,928 | +0.45(+0.87%) |
Apr 11, 2019 | 52.24 | 52.52 | 51.84 | 51.95 | 926,039 | -0.11(-0.21%) |
Apr 10, 2019 | 51.97 | 52.29 | 51.62 | 52.06 | 1,503,398 | +0.03(+0.06%) |
Apr 09, 2019 | 52.51 | 52.51 | 51.90 | 52.03 | 1,277,245 | -0.54(-1.04%) |
Apr 08, 2019 | 53.52 | 53.58 | 52.49 | 52.57 | 1,233,860 | -0.77(-1.45%) |
Apr 05, 2019 | 53.03 | 53.37 | 52.85 | 53.35 | 840,732 | +0.31(+0.59%) |
Apr 04, 2019 | 52.97 | 53.10 | 52.59 | 53.03 | 768,445 | +0.24(+0.45%) |
Apr 03, 2019 | 52.61 | 52.93 | 52.33 | 52.80 | 863,832 | +0.21(+0.39%) |
Apr 02, 2019 | 51.93 | 52.67 | 51.56 | 52.59 | 881,467 | +0.74(+1.42%) |
Apr 01, 2019 | 51.84 | 52.00 | 51.12 | 51.85 | 787,991 | +0.14(+0.27%) |
Mar 29, 2019 | 51.81 | 52.07 | 51.65 | 51.72 | 1,477,247 | -0.06(-0.12%) |
Mar 28, 2019 | 51.31 | 51.85 | 51.22 | 51.78 | 1,093,358 | +0.58(+1.14%) |
Mar 27, 2019 | 51.66 | 51.76 | 50.99 | 51.19 | 1,327,127 | -0.35(-0.68%) |
Mar 26, 2019 | 51.26 | 51.60 | 51.09 | 51.55 | 1,214,631 | +0.56(+1.10%) |
Mar 25, 2019 | 51.26 | 51.37 | 50.91 | 50.99 | 1,435,342 | -0.25(-0.49%) |
Mar 22, 2019 | 51.95 | 52.23 | 51.16 | 51.24 | 1,310,979 | -0.57(-1.10%) |
Mar 21, 2019 | 50.99 | 51.98 | 50.91 | 51.81 | 1,399,838 | +0.78(+1.53%) |
Mar 20, 2019 | 50.94 | 51.36 | 50.54 | 51.02 | 1,065,103 | -0.02(-0.05%) |
Mar 19, 2019 | 51.47 | 51.62 | 50.82 | 51.05 | 1,146,163 | -0.19(-0.37%) |
Mar 18, 2019 | 51.72 | 51.84 | 50.99 | 51.24 | 1,194,344 | -0.36(-0.70%) |
Mar 15, 2019 | 52.50 | 52.71 | 51.52 | 51.60 | 2,313,546 | -0.90(-1.71%) |
Mar 14, 2019 | 53.13 | 53.13 | 52.46 | 52.50 | 1,499,476 | -0.48(-0.90%) |
Mar 13, 2019 | 53.06 | 53.46 | 52.93 | 52.97 | 803,462 | -0.03(-0.06%) |
Mar 12, 2019 | 52.72 | 53.23 | 52.72 | 53.00 | 764,615 | +0.44(+0.83%) |
Mar 11, 2019 | 52.04 | 52.58 | 51.78 | 52.57 | 625,228 | +0.70(+1.35%) |
Mar 08, 2019 | 51.67 | 52.15 | 51.55 | 51.87 | 757,793 | +0.04(+0.07%) |
Mar 07, 2019 | 52.17 | 52.37 | 51.52 | 51.83 | 1,027,781 | -0.30(-0.57%) |
Mar 06, 2019 | 52.18 | 52.64 | 52.08 | 52.13 | 746,309 | +0.07(+0.13%) |
Mar 05, 2019 | 51.72 | 52.22 | 51.65 | 52.06 | 554,788 | +0.23(+0.44%) |
Mar 04, 2019 | 51.52 | 51.87 | 51.12 | 51.83 | 1,025,209 | +0.58(+1.14%) |