Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.82 | 51.39 | 50.55 | 50.96 | 2,712,000 | -0.36(-0.69%) |
May 30, 2019 | 51.25 | 51.65 | 51.01 | 51.32 | 1,732,810 | +0.14(+0.26%) |
May 29, 2019 | 51.00 | 51.32 | 50.78 | 51.18 | 2,929,260 | -0.09(-0.17%) |
May 28, 2019 | 51.55 | 52.25 | 51.04 | 51.27 | 3,415,100 | -0.14(-0.26%) |
May 24, 2019 | 51.74 | 52.47 | 51.37 | 51.41 | 1,892,000 | -0.03(-0.05%) |
May 23, 2019 | 52.42 | 52.52 | 51.30 | 51.44 | 3,364,490 | -1.36(-2.58%) |
May 22, 2019 | 52.51 | 53.22 | 52.51 | 52.80 | 2,275,250 | +0.31(+0.59%) |
May 21, 2019 | 52.02 | 52.55 | 52.02 | 52.49 | 2,058,560 | +0.76(+1.47%) |
May 20, 2019 | 51.40 | 52.05 | 51.20 | 51.73 | 2,275,800 | -0.04(-0.07%) |
May 17, 2019 | 51.43 | 52.13 | 51.35 | 51.76 | 2,052,000 | -0.14(-0.27%) |
May 16, 2019 | 51.23 | 52.47 | 51.23 | 51.90 | 2,724,220 | +0.79(+1.55%) |
May 15, 2019 | 50.01 | 51.55 | 50.01 | 51.11 | 1,799,040 | +0.72(+1.43%) |
May 14, 2019 | 49.00 | 50.55 | 49.00 | 50.39 | 2,379,980 | +1.53(+3.14%) |
May 13, 2019 | 48.95 | 49.25 | 48.21 | 48.85 | 1,739,570 | -0.96(-1.94%) |
May 10, 2019 | 49.23 | 49.97 | 48.31 | 49.82 | 1,853,000 | +0.34(+0.69%) |
May 09, 2019 | 49.41 | 49.49 | 48.28 | 49.48 | 3,506,880 | -0.20(-0.41%) |
May 08, 2019 | 49.40 | 50.01 | 49.24 | 49.68 | 2,093,510 | +0.15(+0.29%) |
May 07, 2019 | 50.25 | 50.44 | 49.07 | 49.53 | 3,092,210 | -1.09(-2.16%) |
May 06, 2019 | 49.35 | 50.67 | 49.14 | 50.62 | 1,930,520 | +0.74(+1.48%) |
May 03, 2019 | 50.28 | 50.63 | 49.50 | 49.89 | 2,763,000 | -0.27(-0.54%) |
May 02, 2019 | 49.37 | 50.22 | 49.22 | 50.16 | 2,626,470 | +0.55(+1.12%) |
May 01, 2019 | 49.73 | 50.13 | 49.40 | 49.60 | 2,543,840 | -0.02(-0.05%) |
Apr 30, 2019 | 48.92 | 49.77 | 48.71 | 49.62 | 3,544,350 | +0.70(+1.42%) |
Apr 29, 2019 | 49.03 | 49.21 | 48.51 | 48.93 | 2,245,600 | +0.12(+0.24%) |
Apr 26, 2019 | 48.54 | 49.15 | 48.25 | 48.81 | 1,356,000 | +0.20(+0.42%) |
Apr 25, 2019 | 47.60 | 48.77 | 47.52 | 48.61 | 2,139,340 | +1.17(+2.47%) |
Apr 24, 2019 | 49.08 | 51.19 | 47.39 | 47.44 | 6,496,490 | -2.07(-4.18%) |
Apr 23, 2019 | 48.85 | 49.54 | 48.71 | 49.51 | 2,551,910 | +0.80(+1.64%) |
Apr 22, 2019 | 47.97 | 48.80 | 47.88 | 48.71 | 1,412,450 | +0.54(+1.12%) |
Apr 18, 2019 | 48.09 | 48.21 | 47.41 | 48.17 | 2,009,000 | +0.11(+0.23%) |
Apr 17, 2019 | 48.55 | 48.81 | 47.86 | 48.06 | 2,019,100 | -0.34(-0.71%) |
Apr 16, 2019 | 49.14 | 49.20 | 48.36 | 48.40 | 1,433,070 | -0.50(-1.02%) |
Apr 15, 2019 | 48.76 | 49.13 | 48.53 | 48.90 | 1,616,160 | +0.16(+0.33%) |
Apr 12, 2019 | 48.28 | 49.03 | 48.00 | 48.74 | 2,250,000 | +0.58(+1.20%) |
Apr 11, 2019 | 48.04 | 48.48 | 47.97 | 48.16 | 1,735,400 | +0.29(+0.61%) |
Apr 10, 2019 | 47.65 | 48.00 | 47.53 | 47.87 | 2,662,700 | +0.33(+0.70%) |
Apr 09, 2019 | 47.90 | 48.19 | 47.48 | 47.54 | 1,556,900 | -0.46(-0.97%) |
Apr 08, 2019 | 48.35 | 48.35 | 47.68 | 48.00 | 1,584,620 | -0.40(-0.82%) |
Apr 05, 2019 | 48.00 | 48.58 | 48.00 | 48.40 | 1,519,000 | +0.63(+1.32%) |
Apr 04, 2019 | 48.45 | 48.68 | 47.53 | 47.77 | 1,583,650 | -0.61(-1.26%) |
Apr 03, 2019 | 47.90 | 48.74 | 47.90 | 48.38 | 1,937,890 | +0.50(+1.05%) |
Apr 02, 2019 | 48.10 | 48.36 | 47.69 | 47.87 | 2,284,070 | -0.07(-0.15%) |
Apr 01, 2019 | 46.98 | 48.07 | 46.90 | 47.95 | 3,047,270 | +1.31(+2.80%) |
Mar 29, 2019 | 46.43 | 46.91 | 46.25 | 46.64 | 1,801,000 | +0.45(+0.97%) |
Mar 28, 2019 | 46.06 | 46.45 | 45.62 | 46.19 | 1,498,130 | +0.22(+0.49%) |
Mar 27, 2019 | 46.32 | 46.44 | 45.24 | 45.97 | 1,695,120 | -0.42(-0.91%) |
Mar 26, 2019 | 46.93 | 47.30 | 46.11 | 46.39 | 1,623,440 | -0.21(-0.45%) |
Mar 25, 2019 | 46.30 | 46.87 | 46.14 | 46.60 | 973,880 | +0.10(+0.21%) |
Mar 22, 2019 | 47.06 | 47.31 | 46.44 | 46.51 | 1,653,000 | -0.86(-1.82%) |
Mar 21, 2019 | 46.36 | 47.56 | 46.36 | 47.37 | 1,287,460 | +0.88(+1.89%) |
Mar 20, 2019 | 46.56 | 46.77 | 46.05 | 46.49 | 1,314,890 | -0.21(-0.44%) |
Mar 19, 2019 | 47.00 | 47.00 | 46.41 | 46.70 | 2,196,620 | -0.12(-0.25%) |
Mar 18, 2019 | 46.93 | 47.29 | 46.49 | 46.81 | 2,549,110 | -0.10(-0.21%) |
Mar 15, 2019 | 46.70 | 46.95 | 46.34 | 46.91 | 2,498,000 | +0.35(+0.74%) |
Mar 14, 2019 | 47.03 | 47.23 | 46.42 | 46.57 | 1,322,870 | -0.30(-0.64%) |
Mar 13, 2019 | 46.75 | 47.14 | 46.41 | 46.87 | 1,766,870 | +0.31(+0.67%) |
Mar 12, 2019 | 46.61 | 46.79 | 45.98 | 46.55 | 1,761,610 | +0.00(+0.01%) |
Mar 11, 2019 | 45.95 | 46.56 | 45.41 | 46.55 | 1,511,400 | +0.55(+1.20%) |
Mar 08, 2019 | 45.31 | 46.06 | 45.13 | 46.00 | 1,666,000 | +0.30(+0.67%) |
Mar 07, 2019 | 45.72 | 46.03 | 45.04 | 45.69 | 2,408,680 | -0.17(-0.36%) |
Mar 06, 2019 | 46.25 | 46.78 | 45.48 | 45.86 | 1,901,130 | -0.53(-1.14%) |
Mar 05, 2019 | 46.60 | 47.12 | 46.09 | 46.39 | 2,685,880 | -0.21(-0.45%) |
Mar 04, 2019 | 48.00 | 48.49 | 45.62 | 46.60 | 3,429,630 | -1.09(-2.28%) |