Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.14 | 45.29 | 44.70 | 44.83 | 1,637,246 | -0.83(-1.82%) |
May 30, 2019 | 45.98 | 46.24 | 45.39 | 45.66 | 937,497 | -0.31(-0.67%) |
May 29, 2019 | 46.13 | 46.18 | 45.52 | 45.96 | 919,254 | -0.34(-0.73%) |
May 28, 2019 | 47.10 | 47.24 | 46.23 | 46.30 | 1,381,365 | -0.76(-1.62%) |
May 24, 2019 | 47.26 | 47.50 | 46.77 | 47.06 | 1,125,284 | +0.13(+0.27%) |
May 23, 2019 | 47.47 | 47.49 | 46.02 | 46.93 | 2,900,892 | -1.26(-2.61%) |
May 22, 2019 | 48.75 | 48.79 | 48.00 | 48.19 | 1,328,246 | -0.71(-1.46%) |
May 21, 2019 | 48.62 | 49.40 | 48.38 | 48.90 | 1,415,303 | +0.77(+1.60%) |
May 20, 2019 | 48.19 | 48.57 | 47.91 | 48.13 | 1,432,232 | -0.46(-0.94%) |
May 17, 2019 | 49.92 | 49.92 | 48.56 | 48.59 | 1,548,921 | -1.86(-3.69%) |
May 16, 2019 | 49.76 | 50.69 | 49.66 | 50.45 | 1,098,599 | +0.88(+1.78%) |
May 15, 2019 | 49.07 | 49.89 | 48.46 | 49.57 | 1,292,923 | +0.00(+0.00%) |
May 14, 2019 | 48.83 | 50.01 | 48.62 | 49.57 | 1,740,450 | +0.98(+2.02%) |
May 13, 2019 | 49.62 | 50.02 | 48.13 | 48.59 | 1,605,654 | -2.37(-4.64%) |
May 10, 2019 | 49.97 | 51.09 | 49.49 | 50.95 | 1,323,662 | +0.64(+1.28%) |
May 09, 2019 | 50.63 | 50.68 | 49.86 | 50.31 | 1,581,468 | -0.89(-1.74%) |
May 08, 2019 | 51.29 | 51.80 | 51.07 | 51.20 | 1,424,017 | -0.02(-0.04%) |
May 07, 2019 | 51.90 | 52.13 | 50.81 | 51.22 | 1,390,389 | -1.42(-2.69%) |
May 06, 2019 | 51.76 | 52.78 | 51.33 | 52.63 | 1,417,175 | -0.11(-0.21%) |
May 03, 2019 | 52.19 | 52.79 | 52.02 | 52.74 | 1,128,013 | +0.80(+1.54%) |
May 02, 2019 | 52.26 | 52.53 | 51.77 | 51.94 | 1,137,632 | -0.37(-0.70%) |
May 01, 2019 | 52.63 | 53.18 | 52.29 | 52.31 | 1,423,137 | -0.14(-0.26%) |
Apr 30, 2019 | 52.88 | 53.06 | 51.88 | 52.44 | 1,899,007 | -0.48(-0.92%) |
Apr 29, 2019 | 53.09 | 53.43 | 52.78 | 52.93 | 1,008,722 | -0.11(-0.21%) |
Apr 26, 2019 | 52.84 | 53.24 | 52.71 | 53.04 | 1,294,860 | +0.26(+0.49%) |
Apr 25, 2019 | 53.17 | 53.34 | 52.53 | 52.78 | 1,593,957 | -0.88(-1.64%) |
Apr 24, 2019 | 53.98 | 54.26 | 53.61 | 53.66 | 1,958,975 | -0.05(-0.09%) |
Apr 23, 2019 | 53.75 | 54.07 | 53.29 | 53.71 | 1,929,380 | +0.36(+0.67%) |
Apr 22, 2019 | 54.24 | 54.49 | 53.26 | 53.36 | 1,733,205 | -1.22(-2.23%) |
Apr 18, 2019 | 53.81 | 54.61 | 52.96 | 54.57 | 3,638,808 | +0.91(+1.70%) |
Apr 17, 2019 | 54.44 | 57.39 | 53.45 | 53.66 | 5,971,269 | +2.07(+4.01%) |
Apr 16, 2019 | 51.17 | 51.83 | 51.12 | 51.59 | 2,456,068 | +0.72(+1.42%) |
Apr 15, 2019 | 51.15 | 51.24 | 50.59 | 50.87 | 1,534,259 | -0.23(-0.45%) |
Apr 12, 2019 | 50.79 | 51.18 | 50.77 | 51.10 | 1,417,444 | +0.86(+1.71%) |
Apr 11, 2019 | 50.03 | 50.50 | 50.02 | 50.24 | 1,277,437 | +0.31(+0.61%) |
Apr 10, 2019 | 49.81 | 49.97 | 49.37 | 49.93 | 1,149,116 | +0.02(+0.04%) |
Apr 09, 2019 | 50.47 | 50.58 | 49.85 | 49.91 | 1,236,655 | -1.05(-2.06%) |
Apr 08, 2019 | 50.63 | 51.05 | 50.46 | 50.96 | 1,760,919 | +0.04(+0.08%) |
Apr 05, 2019 | 50.63 | 51.07 | 50.55 | 50.92 | 1,834,512 | +0.33(+0.65%) |
Apr 04, 2019 | 49.97 | 50.95 | 49.96 | 50.59 | 1,056,614 | +0.65(+1.31%) |
Apr 03, 2019 | 50.56 | 50.76 | 49.61 | 49.94 | 1,814,825 | -0.39(-0.77%) |
Apr 02, 2019 | 51.00 | 51.21 | 50.27 | 50.33 | 1,331,881 | -0.71(-1.40%) |
Apr 01, 2019 | 50.63 | 51.47 | 50.47 | 51.04 | 1,118,575 | +0.91(+1.82%) |
Mar 29, 2019 | 49.97 | 50.29 | 49.92 | 50.13 | 1,718,093 | +0.55(+1.12%) |
Mar 28, 2019 | 49.44 | 49.83 | 49.11 | 49.58 | 1,200,940 | +0.32(+0.64%) |
Mar 27, 2019 | 49.43 | 49.86 | 49.05 | 49.26 | 1,467,143 | -0.22(-0.44%) |
Mar 26, 2019 | 49.86 | 49.94 | 49.11 | 49.48 | 1,332,843 | +0.10(+0.20%) |
Mar 25, 2019 | 49.42 | 49.83 | 49.12 | 49.38 | 1,269,757 | -0.07(-0.14%) |
Mar 22, 2019 | 51.05 | 51.16 | 49.42 | 49.45 | 1,465,952 | -1.87(-3.64%) |
Mar 21, 2019 | 50.78 | 51.44 | 50.75 | 51.32 | 1,040,315 | +0.45(+0.88%) |
Mar 20, 2019 | 51.49 | 51.61 | 50.55 | 50.87 | 1,386,086 | -0.61(-1.19%) |
Mar 19, 2019 | 52.18 | 52.58 | 51.35 | 51.49 | 1,809,855 | -0.49(-0.95%) |
Mar 18, 2019 | 51.31 | 52.05 | 51.15 | 51.98 | 2,092,161 | +0.74(+1.45%) |
Mar 15, 2019 | 51.19 | 51.51 | 50.90 | 51.24 | 2,666,424 | +0.00(+0.00%) |
Mar 14, 2019 | 51.77 | 51.95 | 50.91 | 51.24 | 1,682,324 | -0.55(-1.07%) |
Mar 13, 2019 | 51.68 | 52.44 | 51.34 | 51.79 | 2,243,184 | +0.43(+0.83%) |
Mar 12, 2019 | 51.56 | 51.86 | 51.26 | 51.37 | 2,300,316 | -0.15(-0.29%) |
Mar 11, 2019 | 50.13 | 51.55 | 50.13 | 51.51 | 1,851,665 | +0.97(+1.92%) |
Mar 08, 2019 | 50.94 | 50.99 | 50.35 | 50.55 | 1,689,533 | -0.80(-1.56%) |
Mar 07, 2019 | 52.17 | 52.32 | 51.09 | 51.35 | 1,631,061 | -0.93(-1.78%) |
Mar 06, 2019 | 53.06 | 53.25 | 52.28 | 52.28 | 1,333,911 | -0.78(-1.47%) |
Mar 05, 2019 | 53.55 | 53.80 | 53.06 | 53.06 | 1,388,653 | -0.47(-0.89%) |
Mar 04, 2019 | 54.16 | 54.54 | 53.19 | 53.53 | 1,735,405 | -0.31(-0.57%) |