Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.21 | 49.55 | 49.12 | 49.48 | 2,761,990 | -0.35(-0.70%) |
May 30, 2019 | 49.94 | 50.17 | 49.54 | 49.82 | 2,018,457 | -0.05(-0.10%) |
May 29, 2019 | 49.34 | 50.02 | 49.02 | 49.87 | 3,541,598 | +0.34(+0.68%) |
May 28, 2019 | 50.08 | 50.34 | 49.53 | 49.53 | 3,170,183 | -0.35(-0.70%) |
May 24, 2019 | 50.10 | 50.37 | 49.85 | 49.88 | 1,710,375 | -0.01(-0.02%) |
May 23, 2019 | 49.94 | 50.02 | 49.45 | 49.89 | 2,937,811 | -0.49(-0.98%) |
May 22, 2019 | 50.40 | 50.50 | 49.99 | 50.38 | 2,309,551 | -0.03(-0.06%) |
May 21, 2019 | 50.54 | 50.89 | 50.39 | 50.41 | 3,363,972 | +0.27(+0.53%) |
May 20, 2019 | 50.61 | 50.65 | 49.94 | 50.15 | 3,004,730 | -1.24(-2.42%) |
May 17, 2019 | 51.11 | 51.59 | 50.97 | 51.39 | 3,140,606 | -0.24(-0.46%) |
May 16, 2019 | 51.36 | 51.87 | 51.24 | 51.63 | 2,918,998 | +0.13(+0.26%) |
May 15, 2019 | 51.08 | 51.65 | 50.84 | 51.49 | 4,080,914 | -0.03(-0.06%) |
May 14, 2019 | 50.49 | 51.94 | 50.38 | 51.52 | 4,433,303 | +1.00(+1.97%) |
May 13, 2019 | 50.74 | 50.98 | 50.10 | 50.53 | 4,666,565 | -1.49(-2.87%) |
May 10, 2019 | 51.19 | 52.07 | 50.64 | 52.02 | 2,618,947 | +0.38(+0.74%) |
May 09, 2019 | 51.05 | 51.81 | 50.69 | 51.64 | 2,871,669 | -0.08(-0.15%) |
May 08, 2019 | 51.50 | 52.11 | 51.21 | 51.72 | 3,350,039 | +0.33(+0.63%) |
May 07, 2019 | 51.58 | 51.90 | 50.94 | 51.39 | 5,293,991 | -1.12(-2.13%) |
May 06, 2019 | 51.88 | 52.53 | 51.75 | 52.51 | 3,101,834 | -0.32(-0.60%) |
May 03, 2019 | 51.92 | 52.94 | 51.90 | 52.83 | 3,997,467 | +0.81(+1.56%) |
May 02, 2019 | 52.95 | 53.01 | 51.79 | 52.01 | 7,907,144 | -1.43(-2.67%) |
May 01, 2019 | 53.23 | 53.65 | 52.52 | 53.44 | 6,969,476 | +0.92(+1.75%) |
Apr 30, 2019 | 51.94 | 52.59 | 51.66 | 52.52 | 4,506,031 | +0.41(+0.79%) |
Apr 29, 2019 | 52.10 | 52.54 | 51.89 | 52.11 | 5,010,482 | +0.01(+0.02%) |
Apr 26, 2019 | 51.77 | 52.32 | 51.66 | 52.10 | 1,874,168 | +0.56(+1.10%) |
Apr 25, 2019 | 51.25 | 51.78 | 51.09 | 51.53 | 2,592,853 | +0.10(+0.19%) |
Apr 24, 2019 | 50.98 | 51.52 | 50.83 | 51.44 | 2,990,886 | -0.02(-0.04%) |
Apr 23, 2019 | 51.10 | 51.63 | 51.04 | 51.46 | 2,654,446 | +0.65(+1.28%) |
Apr 22, 2019 | 51.02 | 51.32 | 50.78 | 50.81 | 2,572,955 | -0.54(-1.04%) |
Apr 18, 2019 | 52.32 | 52.38 | 51.10 | 51.34 | 4,297,573 | -0.87(-1.67%) |
Apr 17, 2019 | 52.77 | 52.98 | 51.98 | 52.21 | 5,214,400 | -0.25(-0.47%) |
Apr 16, 2019 | 51.60 | 52.51 | 51.49 | 52.46 | 3,618,993 | +1.01(+1.97%) |
Apr 15, 2019 | 51.11 | 51.51 | 50.98 | 51.45 | 3,135,851 | +0.16(+0.32%) |
Apr 12, 2019 | 50.70 | 51.29 | 50.62 | 51.28 | 3,547,257 | +1.05(+2.10%) |
Apr 11, 2019 | 50.17 | 50.53 | 49.95 | 50.23 | 4,788,566 | +0.19(+0.38%) |
Apr 10, 2019 | 49.96 | 50.17 | 49.58 | 50.04 | 2,757,490 | +0.35(+0.71%) |
Apr 09, 2019 | 50.26 | 50.44 | 49.56 | 49.69 | 4,291,658 | -0.58(-1.16%) |
Apr 08, 2019 | 50.73 | 50.79 | 50.09 | 50.27 | 3,334,330 | -0.54(-1.06%) |
Apr 05, 2019 | 50.84 | 51.08 | 50.56 | 50.81 | 3,991,513 | -0.03(-0.06%) |
Apr 04, 2019 | 50.97 | 51.03 | 50.52 | 50.83 | 2,399,031 | -0.09(-0.17%) |
Apr 03, 2019 | 50.65 | 51.38 | 50.59 | 50.92 | 5,174,925 | +0.79(+1.57%) |
Apr 02, 2019 | 49.83 | 50.40 | 49.75 | 50.14 | 4,710,138 | +0.17(+0.34%) |
Apr 01, 2019 | 48.82 | 49.97 | 48.82 | 49.96 | 5,227,438 | +1.41(+2.90%) |
Mar 29, 2019 | 48.07 | 48.69 | 47.92 | 48.56 | 5,149,211 | +0.36(+0.75%) |
Mar 28, 2019 | 48.12 | 48.67 | 47.78 | 48.19 | 5,817,408 | -0.31(-0.63%) |
Mar 27, 2019 | 49.60 | 49.83 | 48.31 | 48.50 | 7,711,815 | -1.01(-2.03%) |
Mar 26, 2019 | 50.21 | 51.70 | 48.90 | 49.50 | 19,329,214 | -4.73(-8.72%) |
Mar 25, 2019 | 53.88 | 54.49 | 53.60 | 54.23 | 4,432,151 | +0.22(+0.41%) |
Mar 22, 2019 | 54.36 | 54.73 | 53.85 | 54.01 | 3,671,143 | -0.80(-1.47%) |
Mar 21, 2019 | 53.83 | 54.88 | 53.83 | 54.82 | 3,062,516 | +0.70(+1.29%) |
Mar 20, 2019 | 54.50 | 54.69 | 53.75 | 54.12 | 4,555,667 | -0.56(-1.03%) |
Mar 19, 2019 | 54.98 | 55.23 | 54.49 | 54.68 | 3,568,347 | -0.22(-0.40%) |
Mar 18, 2019 | 54.23 | 55.08 | 54.22 | 54.90 | 4,351,252 | +0.71(+1.31%) |
Mar 15, 2019 | 54.12 | 54.87 | 54.12 | 54.19 | 4,591,097 | +0.17(+0.32%) |
Mar 14, 2019 | 53.73 | 54.04 | 53.40 | 54.02 | 3,958,838 | +0.33(+0.61%) |
Mar 13, 2019 | 53.81 | 54.40 | 53.57 | 53.70 | 4,320,679 | +0.79(+1.50%) |
Mar 12, 2019 | 53.26 | 53.37 | 52.56 | 52.90 | 4,570,145 | -0.16(-0.31%) |
Mar 11, 2019 | 52.91 | 53.36 | 52.76 | 53.06 | 3,627,242 | +0.44(+0.84%) |
Mar 08, 2019 | 52.65 | 52.72 | 52.20 | 52.62 | 3,601,471 | -0.39(-0.74%) |
Mar 07, 2019 | 53.21 | 53.27 | 52.62 | 53.02 | 3,575,383 | -0.74(-1.37%) |
Mar 06, 2019 | 54.46 | 54.68 | 53.73 | 53.75 | 3,516,127 | -0.92(-1.68%) |
Mar 05, 2019 | 54.39 | 55.08 | 54.21 | 54.67 | 4,062,640 | +0.53(+0.97%) |
Mar 04, 2019 | 55.20 | 55.24 | 54.05 | 54.15 | 3,727,573 | -1.23(-2.21%) |