Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.57 | 48.67 | 47.38 | 48.31 | 8,468,763 | +0.01(+0.02%) |
May 30, 2019 | 49.22 | 49.42 | 48.02 | 48.30 | 7,099,951 | -0.98(-1.98%) |
May 29, 2019 | 48.58 | 49.45 | 48.30 | 49.28 | 8,174,384 | +0.07(+0.15%) |
May 28, 2019 | 49.19 | 49.69 | 48.99 | 49.21 | 6,708,984 | +0.14(+0.28%) |
May 24, 2019 | 49.18 | 49.50 | 48.29 | 49.07 | 7,283,660 | +0.31(+0.64%) |
May 23, 2019 | 50.67 | 50.78 | 48.53 | 48.76 | 10,504,092 | -2.91(-5.63%) |
May 22, 2019 | 51.68 | 52.21 | 51.41 | 51.66 | 6,292,575 | -0.47(-0.90%) |
May 21, 2019 | 51.38 | 52.41 | 51.37 | 52.13 | 7,145,590 | +0.96(+1.87%) |
May 20, 2019 | 50.83 | 51.26 | 50.71 | 51.17 | 5,851,506 | +0.29(+0.56%) |
May 17, 2019 | 50.78 | 51.27 | 50.66 | 50.89 | 5,987,138 | -0.39(-0.75%) |
May 16, 2019 | 51.30 | 51.73 | 51.21 | 51.27 | 6,483,189 | +0.43(+0.85%) |
May 15, 2019 | 50.80 | 51.07 | 50.23 | 50.84 | 7,708,257 | -0.23(-0.45%) |
May 14, 2019 | 50.39 | 51.53 | 50.35 | 51.07 | 6,417,887 | +0.93(+1.85%) |
May 13, 2019 | 50.39 | 50.73 | 49.84 | 50.14 | 7,664,392 | -0.60(-1.18%) |
May 10, 2019 | 50.21 | 51.03 | 49.55 | 50.74 | 7,824,407 | +0.56(+1.12%) |
May 09, 2019 | 49.60 | 50.41 | 49.45 | 50.18 | 9,566,052 | +0.09(+0.18%) |
May 08, 2019 | 49.77 | 50.67 | 49.70 | 50.09 | 5,897,974 | +0.35(+0.70%) |
May 07, 2019 | 49.87 | 50.01 | 49.16 | 49.74 | 7,913,302 | -0.72(-1.42%) |
May 06, 2019 | 49.94 | 50.83 | 49.72 | 50.45 | 9,078,670 | -0.11(-0.21%) |
May 03, 2019 | 50.47 | 51.27 | 50.16 | 50.56 | 8,442,629 | +0.59(+1.17%) |
May 02, 2019 | 50.72 | 51.62 | 49.97 | 49.97 | 15,470,565 | -1.13(-2.20%) |
May 01, 2019 | 51.96 | 52.62 | 51.10 | 51.10 | 14,756,949 | -0.37(-0.71%) |
Apr 30, 2019 | 51.82 | 52.16 | 51.00 | 51.47 | 11,474,292 | +0.38(+0.75%) |
Apr 29, 2019 | 51.18 | 51.47 | 50.85 | 51.08 | 8,301,813 | -0.11(-0.21%) |
Apr 26, 2019 | 51.84 | 51.90 | 50.62 | 51.19 | 11,303,812 | -0.97(-1.86%) |
Apr 25, 2019 | 52.70 | 52.71 | 52.13 | 52.16 | 8,959,200 | -0.60(-1.13%) |
Apr 24, 2019 | 54.63 | 54.63 | 52.75 | 52.75 | 9,351,159 | -1.43(-2.63%) |
Apr 23, 2019 | 54.62 | 54.97 | 54.16 | 54.18 | 9,975,177 | -0.42(-0.76%) |
Apr 22, 2019 | 54.38 | 54.87 | 54.08 | 54.60 | 11,113,016 | +0.86(+1.61%) |
Apr 18, 2019 | 53.77 | 54.13 | 53.42 | 53.73 | 7,399,657 | +0.10(+0.18%) |
Apr 17, 2019 | 54.21 | 54.63 | 53.63 | 53.63 | 9,594,556 | -0.05(-0.09%) |
Apr 16, 2019 | 54.43 | 54.56 | 53.68 | 53.68 | 9,554,916 | -0.41(-0.75%) |
Apr 15, 2019 | 54.68 | 54.82 | 53.99 | 54.09 | 8,934,397 | -0.84(-1.53%) |
Apr 12, 2019 | 55.09 | 55.62 | 54.83 | 54.93 | 12,158,034 | +0.82(+1.51%) |
Apr 11, 2019 | 54.34 | 55.12 | 53.59 | 54.12 | 11,635,291 | -0.49(-0.90%) |
Apr 10, 2019 | 53.88 | 54.78 | 53.84 | 54.60 | 8,130,141 | +1.04(+1.93%) |
Apr 09, 2019 | 53.99 | 54.04 | 53.37 | 53.57 | 5,773,283 | -0.69(-1.28%) |
Apr 08, 2019 | 54.23 | 55.05 | 53.97 | 54.26 | 6,997,118 | +0.35(+0.65%) |
Apr 05, 2019 | 53.41 | 53.97 | 53.21 | 53.91 | 10,226,009 | +0.78(+1.47%) |
Apr 04, 2019 | 53.46 | 53.63 | 52.97 | 53.13 | 7,846,667 | -0.29(-0.53%) |
Apr 03, 2019 | 54.47 | 54.60 | 53.14 | 53.41 | 6,734,137 | -0.68(-1.27%) |
Apr 02, 2019 | 55.11 | 55.31 | 53.89 | 54.10 | 7,153,482 | -1.09(-1.98%) |
Apr 01, 2019 | 55.03 | 55.54 | 54.88 | 55.19 | 6,511,171 | +0.77(+1.42%) |
Mar 29, 2019 | 55.67 | 55.88 | 54.29 | 54.42 | 8,353,344 | -0.52(-0.95%) |
Mar 28, 2019 | 54.96 | 55.13 | 54.43 | 54.94 | 6,282,036 | -0.43(-0.78%) |
Mar 27, 2019 | 55.69 | 56.33 | 55.10 | 55.37 | 6,151,332 | -0.53(-0.95%) |
Mar 26, 2019 | 55.42 | 56.75 | 55.37 | 55.90 | 8,885,874 | +1.21(+2.22%) |
Mar 25, 2019 | 53.85 | 55.03 | 53.42 | 54.69 | 9,897,415 | +0.82(+1.51%) |
Mar 22, 2019 | 55.00 | 55.24 | 53.32 | 53.87 | 6,355,581 | -1.69(-3.04%) |
Mar 21, 2019 | 55.22 | 55.67 | 54.84 | 55.56 | 6,844,636 | +0.49(+0.89%) |
Mar 20, 2019 | 54.95 | 55.58 | 54.36 | 55.07 | 8,729,209 | +0.16(+0.28%) |
Mar 19, 2019 | 55.56 | 55.85 | 54.71 | 54.91 | 7,918,397 | -0.21(-0.38%) |
Mar 18, 2019 | 55.35 | 55.69 | 54.88 | 55.13 | 9,128,234 | +0.02(+0.03%) |
Mar 15, 2019 | 54.27 | 55.39 | 54.25 | 55.11 | 20,522,416 | +0.46(+0.85%) |
Mar 14, 2019 | 54.86 | 55.33 | 54.60 | 54.65 | 8,972,033 | -0.27(-0.49%) |
Mar 13, 2019 | 53.89 | 54.92 | 53.84 | 54.91 | 10,209,935 | +1.40(+2.62%) |
Mar 12, 2019 | 53.95 | 54.16 | 53.12 | 53.51 | 14,459,982 | -0.20(-0.36%) |
Mar 11, 2019 | 53.98 | 54.09 | 53.28 | 53.71 | 10,674,434 | +0.36(+0.67%) |
Mar 08, 2019 | 54.38 | 54.38 | 52.93 | 53.35 | 9,896,094 | -2.05(-3.71%) |
Mar 07, 2019 | 55.74 | 55.77 | 55.08 | 55.40 | 8,541,341 | -0.28(-0.50%) |
Mar 06, 2019 | 55.94 | 55.97 | 55.40 | 55.68 | 8,948,574 | -0.59(-1.04%) |
Mar 05, 2019 | 57.08 | 57.12 | 55.87 | 56.27 | 9,320,834 | -0.73(-1.27%) |
Mar 04, 2019 | 56.75 | 57.12 | 56.04 | 56.99 | 8,125,639 | +0.79(+1.41%) |