Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.78 | 54.41 | 53.56 | 54.00 | 612,500 | +0.19(+0.35%) |
May 30, 2019 | 53.64 | 54.24 | 53.59 | 53.81 | 490,709 | +0.32(+0.60%) |
May 29, 2019 | 52.89 | 53.60 | 52.61 | 53.49 | 315,020 | +0.27(+0.51%) |
May 28, 2019 | 53.57 | 53.86 | 53.21 | 53.22 | 351,022 | -0.24(-0.45%) |
May 24, 2019 | 53.71 | 54.10 | 53.30 | 53.46 | 347,200 | +0.01(+0.02%) |
May 23, 2019 | 54.15 | 54.35 | 53.29 | 53.45 | 483,797 | -0.75(-1.38%) |
May 22, 2019 | 54.26 | 54.60 | 54.11 | 54.20 | 327,292 | -0.06(-0.11%) |
May 21, 2019 | 54.08 | 54.51 | 54.01 | 54.26 | 434,082 | +0.27(+0.50%) |
May 20, 2019 | 54.29 | 54.48 | 53.90 | 53.99 | 513,042 | -0.53(-0.97%) |
May 17, 2019 | 54.27 | 55.35 | 54.27 | 54.52 | 421,500 | +0.03(+0.06%) |
May 16, 2019 | 54.28 | 55.05 | 54.04 | 54.49 | 546,638 | +0.49(+0.91%) |
May 15, 2019 | 53.67 | 54.40 | 53.51 | 54.00 | 869,440 | +0.04(+0.07%) |
May 14, 2019 | 53.16 | 54.19 | 53.12 | 53.96 | 868,681 | +0.96(+1.81%) |
May 13, 2019 | 53.05 | 53.98 | 52.71 | 53.00 | 560,512 | -0.57(-1.06%) |
May 10, 2019 | 52.68 | 53.79 | 52.51 | 53.57 | 877,100 | +0.78(+1.48%) |
May 09, 2019 | 51.80 | 52.88 | 51.52 | 52.79 | 653,427 | +0.81(+1.56%) |
May 08, 2019 | 52.36 | 53.82 | 51.51 | 51.98 | 1,441,170 | -1.82(-3.38%) |
May 07, 2019 | 52.27 | 56.50 | 51.71 | 53.80 | 3,168,704 | +4.44(+9.00%) |
May 06, 2019 | 48.66 | 49.64 | 48.54 | 49.36 | 839,223 | +0.15(+0.30%) |
May 03, 2019 | 49.01 | 49.34 | 48.75 | 49.21 | 396,200 | +0.50(+1.03%) |
May 02, 2019 | 48.85 | 49.08 | 48.46 | 48.71 | 419,565 | -0.16(-0.33%) |
May 01, 2019 | 49.19 | 49.54 | 48.80 | 48.87 | 592,085 | -0.16(-0.33%) |
Apr 30, 2019 | 49.17 | 49.34 | 48.89 | 49.03 | 434,509 | -0.08(-0.16%) |
Apr 29, 2019 | 49.15 | 49.41 | 48.75 | 49.11 | 413,024 | +0.01(+0.02%) |
Apr 26, 2019 | 48.66 | 49.24 | 48.66 | 49.10 | 527,000 | +0.39(+0.80%) |
Apr 25, 2019 | 48.79 | 48.86 | 48.33 | 48.71 | 746,850 | -0.29(-0.59%) |
Apr 24, 2019 | 49.58 | 49.76 | 48.91 | 49.00 | 975,003 | -0.66(-1.33%) |
Apr 23, 2019 | 49.14 | 49.89 | 49.14 | 49.66 | 887,552 | +0.53(+1.08%) |
Apr 22, 2019 | 49.26 | 49.58 | 49.00 | 49.13 | 470,314 | -0.29(-0.59%) |
Apr 18, 2019 | 49.21 | 49.81 | 48.96 | 49.42 | 668,600 | +0.36(+0.73%) |
Apr 17, 2019 | 49.09 | 49.23 | 48.37 | 49.06 | 829,784 | +0.20(+0.41%) |
Apr 16, 2019 | 48.68 | 49.11 | 48.52 | 48.86 | 649,807 | +0.35(+0.72%) |
Apr 15, 2019 | 48.31 | 48.62 | 48.22 | 48.51 | 432,717 | +0.21(+0.43%) |
Apr 12, 2019 | 48.14 | 48.39 | 47.85 | 48.30 | 481,200 | +0.48(+1.00%) |
Apr 11, 2019 | 47.59 | 47.92 | 47.40 | 47.82 | 643,757 | +0.31(+0.65%) |
Apr 10, 2019 | 47.08 | 47.53 | 46.95 | 47.51 | 350,470 | +0.61(+1.30%) |
Apr 09, 2019 | 47.00 | 47.26 | 46.80 | 46.90 | 290,827 | -0.28(-0.59%) |
Apr 08, 2019 | 47.17 | 47.25 | 46.74 | 47.18 | 568,706 | -0.10(-0.21%) |
Apr 05, 2019 | 47.12 | 47.35 | 47.02 | 47.28 | 542,700 | +0.36(+0.77%) |
Apr 04, 2019 | 47.00 | 47.62 | 46.88 | 46.92 | 590,197 | -0.08(-0.17%) |
Apr 03, 2019 | 47.26 | 47.40 | 46.93 | 47.00 | 560,989 | -0.15(-0.32%) |
Apr 02, 2019 | 47.09 | 47.26 | 46.84 | 47.15 | 551,880 | +0.11(+0.23%) |
Apr 01, 2019 | 46.79 | 47.04 | 46.33 | 47.04 | 727,925 | +0.34(+0.73%) |
Mar 29, 2019 | 46.86 | 46.98 | 46.56 | 46.70 | 649,600 | -0.07(-0.15%) |
Mar 28, 2019 | 46.59 | 47.00 | 46.36 | 46.77 | 531,557 | +0.23(+0.49%) |
Mar 27, 2019 | 46.26 | 46.90 | 45.99 | 46.54 | 615,042 | +0.08(+0.17%) |
Mar 26, 2019 | 46.54 | 46.79 | 45.95 | 46.46 | 800,004 | +0.21(+0.45%) |
Mar 25, 2019 | 46.37 | 46.51 | 46.02 | 46.25 | 688,997 | -0.23(-0.49%) |
Mar 22, 2019 | 47.19 | 47.38 | 46.33 | 46.48 | 448,600 | -0.99(-2.09%) |
Mar 21, 2019 | 47.09 | 47.70 | 46.94 | 47.47 | 447,930 | +0.30(+0.64%) |
Mar 20, 2019 | 47.50 | 47.65 | 46.97 | 47.17 | 399,030 | -0.37(-0.78%) |
Mar 19, 2019 | 47.81 | 48.03 | 47.33 | 47.54 | 664,845 | -0.39(-0.81%) |
Mar 18, 2019 | 47.53 | 47.96 | 47.49 | 47.93 | 493,055 | +0.54(+1.14%) |
Mar 15, 2019 | 47.65 | 47.85 | 47.29 | 47.39 | 1,388,800 | -0.34(-0.71%) |
Mar 14, 2019 | 48.35 | 48.35 | 47.69 | 47.73 | 742,263 | -0.64(-1.32%) |
Mar 13, 2019 | 48.19 | 48.37 | 47.97 | 48.37 | 1,052,644 | +0.22(+0.46%) |
Mar 12, 2019 | 49.13 | 49.59 | 48.08 | 48.15 | 1,981,297 | -0.70(-1.43%) |
Mar 11, 2019 | 47.80 | 48.90 | 47.51 | 48.85 | 1,580,396 | +1.08(+2.26%) |
Mar 08, 2019 | 47.47 | 47.91 | 47.19 | 47.77 | 1,632,800 | +0.05(+0.10%) |
Mar 07, 2019 | 47.10 | 47.99 | 46.89 | 47.72 | 2,414,605 | +0.54(+1.14%) |
Mar 06, 2019 | 46.73 | 47.26 | 46.46 | 47.18 | 1,661,404 | +0.46(+0.98%) |
Mar 05, 2019 | 46.25 | 46.77 | 46.06 | 46.72 | 1,214,839 | +0.53(+1.15%) |
Mar 04, 2019 | 46.22 | 46.47 | 45.10 | 46.19 | 1,039,494 | +0.10(+0.22%) |