Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 55.30 | 55.31 | 53.69 | 54.17 | 1,678,355 | -0.69(-1.25%) |
May 30, 2019 | 55.03 | 55.46 | 54.61 | 54.86 | 1,045,789 | -0.13(-0.23%) |
May 29, 2019 | 56.20 | 56.29 | 54.78 | 54.99 | 999,019 | -1.22(-2.17%) |
May 28, 2019 | 57.67 | 58.04 | 56.13 | 56.21 | 1,025,698 | -1.17(-2.05%) |
May 24, 2019 | 57.62 | 58.29 | 57.13 | 57.38 | 925,493 | -0.06(-0.11%) |
May 23, 2019 | 58.02 | 58.24 | 57.28 | 57.45 | 959,321 | -0.74(-1.28%) |
May 22, 2019 | 57.75 | 58.44 | 57.75 | 58.19 | 559,326 | +0.33(+0.57%) |
May 21, 2019 | 57.43 | 58.72 | 57.34 | 57.86 | 788,753 | +0.63(+1.11%) |
May 20, 2019 | 58.12 | 58.40 | 57.16 | 57.23 | 932,905 | -1.24(-2.12%) |
May 17, 2019 | 58.25 | 58.64 | 57.55 | 58.47 | 822,285 | +0.71(+1.22%) |
May 16, 2019 | 56.86 | 58.04 | 56.86 | 57.76 | 785,001 | +0.66(+1.16%) |
May 15, 2019 | 56.31 | 57.38 | 56.31 | 57.10 | 903,079 | +0.55(+0.97%) |
May 14, 2019 | 55.74 | 56.68 | 55.46 | 56.55 | 682,008 | +1.16(+2.09%) |
May 13, 2019 | 54.51 | 55.43 | 54.51 | 55.39 | 701,696 | -0.22(-0.40%) |
May 10, 2019 | 56.04 | 56.35 | 55.04 | 55.61 | 686,818 | +0.15(+0.26%) |
May 09, 2019 | 55.03 | 55.76 | 54.04 | 55.47 | 744,056 | +0.51(+0.93%) |
May 08, 2019 | 54.66 | 55.91 | 54.60 | 54.95 | 771,602 | +0.23(+0.42%) |
May 07, 2019 | 56.23 | 56.23 | 54.59 | 54.72 | 1,895,175 | -0.98(-1.76%) |
May 06, 2019 | 55.51 | 56.18 | 55.29 | 55.71 | 1,088,453 | -0.37(-0.65%) |
May 03, 2019 | 54.34 | 56.13 | 53.15 | 56.07 | 2,262,292 | +2.83(+5.31%) |
May 02, 2019 | 51.48 | 54.24 | 51.48 | 53.25 | 2,195,951 | +2.07(+4.05%) |
May 01, 2019 | 51.48 | 52.16 | 51.11 | 51.17 | 1,410,562 | +0.07(+0.14%) |
Apr 30, 2019 | 50.95 | 51.37 | 50.82 | 51.10 | 1,438,932 | +0.25(+0.49%) |
Apr 29, 2019 | 51.34 | 51.64 | 50.64 | 50.85 | 1,003,882 | -0.38(-0.73%) |
Apr 26, 2019 | 51.57 | 51.57 | 50.16 | 51.23 | 1,768,267 | -0.36(-0.69%) |
Apr 25, 2019 | 51.52 | 51.74 | 50.60 | 51.59 | 1,009,922 | -0.16(-0.30%) |
Apr 24, 2019 | 51.15 | 52.09 | 51.15 | 51.74 | 881,262 | +0.68(+1.33%) |
Apr 23, 2019 | 51.15 | 51.39 | 50.57 | 51.06 | 800,801 | -0.36(-0.70%) |
Apr 22, 2019 | 52.25 | 52.25 | 50.93 | 51.42 | 564,329 | -0.79(-1.51%) |
Apr 18, 2019 | 52.28 | 52.43 | 51.87 | 52.21 | 602,028 | -0.06(-0.12%) |
Apr 17, 2019 | 52.10 | 52.50 | 51.50 | 52.27 | 878,425 | +0.41(+0.80%) |
Apr 16, 2019 | 52.66 | 52.66 | 51.23 | 51.86 | 729,720 | -0.89(-1.69%) |
Apr 15, 2019 | 53.42 | 53.45 | 52.04 | 52.75 | 1,202,770 | -0.57(-1.07%) |
Apr 12, 2019 | 51.48 | 53.50 | 51.32 | 53.32 | 2,750,105 | +2.37(+4.65%) |
Apr 11, 2019 | 50.74 | 51.07 | 50.60 | 50.95 | 762,570 | +0.33(+0.65%) |
Apr 10, 2019 | 50.11 | 50.63 | 49.86 | 50.62 | 771,110 | +0.80(+1.60%) |
Apr 09, 2019 | 50.06 | 50.37 | 49.70 | 49.82 | 767,562 | -0.34(-0.68%) |
Apr 08, 2019 | 50.60 | 50.88 | 49.70 | 50.16 | 728,597 | -0.61(-1.19%) |
Apr 05, 2019 | 49.82 | 50.81 | 49.69 | 50.77 | 1,021,072 | +1.06(+2.14%) |
Apr 04, 2019 | 49.95 | 50.15 | 48.99 | 49.70 | 624,085 | -0.20(-0.40%) |
Apr 03, 2019 | 49.96 | 50.24 | 49.61 | 49.91 | 569,152 | +0.02(+0.04%) |
Apr 02, 2019 | 48.49 | 50.04 | 48.00 | 49.89 | 1,439,180 | +1.50(+3.11%) |
Apr 01, 2019 | 48.26 | 48.45 | 47.62 | 48.38 | 1,047,632 | +0.27(+0.55%) |
Mar 29, 2019 | 48.04 | 48.45 | 47.84 | 48.12 | 3,345,921 | +0.26(+0.54%) |
Mar 28, 2019 | 47.43 | 48.11 | 47.43 | 47.86 | 1,689,202 | +0.52(+1.10%) |
Mar 27, 2019 | 47.39 | 47.68 | 46.80 | 47.34 | 1,352,892 | +0.07(+0.15%) |
Mar 26, 2019 | 47.16 | 47.38 | 46.95 | 47.26 | 843,599 | +0.25(+0.52%) |
Mar 25, 2019 | 47.42 | 47.42 | 46.68 | 47.02 | 408,743 | -0.40(-0.84%) |
Mar 22, 2019 | 47.83 | 47.87 | 47.23 | 47.42 | 721,310 | -0.30(-0.63%) |
Mar 21, 2019 | 47.26 | 48.03 | 46.90 | 47.72 | 1,192,014 | +0.41(+0.86%) |
Mar 20, 2019 | 46.96 | 47.57 | 46.77 | 47.31 | 705,900 | +0.28(+0.60%) |
Mar 19, 2019 | 47.29 | 47.42 | 46.85 | 47.03 | 525,054 | -0.20(-0.42%) |
Mar 18, 2019 | 47.20 | 47.48 | 46.76 | 47.23 | 660,244 | +0.05(+0.12%) |
Mar 15, 2019 | 47.33 | 47.76 | 46.69 | 47.17 | 1,421,289 | +0.04(+0.08%) |
Mar 14, 2019 | 47.65 | 47.89 | 46.96 | 47.14 | 1,042,397 | -0.47(-0.99%) |
Mar 13, 2019 | 47.34 | 47.86 | 47.28 | 47.61 | 1,690,555 | +0.37(+0.79%) |
Mar 12, 2019 | 47.21 | 47.48 | 46.82 | 47.24 | 785,523 | +0.30(+0.64%) |
Mar 11, 2019 | 45.55 | 47.03 | 45.55 | 46.94 | 1,001,284 | +1.55(+3.41%) |
Mar 08, 2019 | 45.91 | 46.20 | 45.12 | 45.39 | 819,281 | -0.70(-1.52%) |
Mar 07, 2019 | 45.83 | 46.47 | 44.85 | 46.09 | 1,516,674 | +0.22(+0.48%) |
Mar 06, 2019 | 45.82 | 46.05 | 45.44 | 45.87 | 834,997 | +0.15(+0.32%) |
Mar 05, 2019 | 45.41 | 46.12 | 44.51 | 45.73 | 917,818 | +0.15(+0.32%) |
Mar 04, 2019 | 46.01 | 46.25 | 44.61 | 45.58 | 1,152,774 | -0.25(-0.56%) |