Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.57 | 48.68 | 47.38 | 48.32 | 8,468,126 | +0.01(+0.02%) |
May 30, 2019 | 49.23 | 49.42 | 48.02 | 48.31 | 7,099,417 | -0.98(-1.98%) |
May 29, 2019 | 48.59 | 49.46 | 48.30 | 49.28 | 8,173,770 | +0.07(+0.15%) |
May 28, 2019 | 49.19 | 49.69 | 48.99 | 49.21 | 6,708,480 | +0.14(+0.28%) |
May 24, 2019 | 49.19 | 49.51 | 48.29 | 49.07 | 7,283,113 | +0.31(+0.64%) |
May 23, 2019 | 50.68 | 50.78 | 48.53 | 48.76 | 10,503,303 | -2.91(-5.63%) |
May 22, 2019 | 51.68 | 52.21 | 51.41 | 51.67 | 6,292,102 | -0.47(-0.90%) |
May 21, 2019 | 51.38 | 52.41 | 51.37 | 52.14 | 7,145,053 | +0.96(+1.87%) |
May 20, 2019 | 50.83 | 51.27 | 50.71 | 51.18 | 5,851,067 | +0.29(+0.56%) |
May 17, 2019 | 50.78 | 51.28 | 50.66 | 50.89 | 5,986,689 | -0.39(-0.75%) |
May 16, 2019 | 51.30 | 51.73 | 51.22 | 51.28 | 6,482,702 | +0.43(+0.85%) |
May 15, 2019 | 50.81 | 51.07 | 50.23 | 50.84 | 7,707,677 | -0.23(-0.45%) |
May 14, 2019 | 50.39 | 51.54 | 50.35 | 51.07 | 6,417,404 | +0.93(+1.85%) |
May 13, 2019 | 50.39 | 50.73 | 49.84 | 50.14 | 7,663,816 | -0.60(-1.18%) |
May 10, 2019 | 50.21 | 51.04 | 49.55 | 50.74 | 7,823,819 | +0.56(+1.12%) |
May 09, 2019 | 49.60 | 50.42 | 49.46 | 50.18 | 9,565,334 | +0.09(+0.18%) |
May 08, 2019 | 49.77 | 50.67 | 49.71 | 50.09 | 5,897,532 | +0.35(+0.71%) |
May 07, 2019 | 49.87 | 50.02 | 49.17 | 49.74 | 7,912,708 | -0.72(-1.42%) |
May 06, 2019 | 49.94 | 50.84 | 49.72 | 50.46 | 9,077,988 | -0.11(-0.21%) |
May 03, 2019 | 50.47 | 51.27 | 50.16 | 50.56 | 8,441,996 | +0.59(+1.17%) |
May 02, 2019 | 50.72 | 51.62 | 49.97 | 49.98 | 15,469,403 | -1.13(-2.20%) |
May 01, 2019 | 51.97 | 52.62 | 51.10 | 51.10 | 14,755,841 | -0.37(-0.71%) |
Apr 30, 2019 | 51.82 | 52.16 | 51.00 | 51.47 | 11,473,431 | +0.38(+0.75%) |
Apr 29, 2019 | 51.18 | 51.47 | 50.85 | 51.09 | 8,301,190 | -0.11(-0.21%) |
Apr 26, 2019 | 51.84 | 51.90 | 50.62 | 51.19 | 11,302,964 | -0.97(-1.86%) |
Apr 25, 2019 | 52.70 | 52.72 | 52.13 | 52.16 | 8,958,527 | -0.60(-1.13%) |
Apr 24, 2019 | 54.63 | 54.63 | 52.75 | 52.76 | 9,350,457 | -1.43(-2.63%) |
Apr 23, 2019 | 54.63 | 54.98 | 54.17 | 54.18 | 9,974,428 | -0.42(-0.76%) |
Apr 22, 2019 | 54.39 | 54.88 | 54.09 | 54.60 | 11,112,182 | +0.86(+1.61%) |
Apr 18, 2019 | 53.77 | 54.13 | 53.43 | 53.74 | 7,399,101 | +0.10(+0.18%) |
Apr 17, 2019 | 54.22 | 54.63 | 53.64 | 53.64 | 9,593,835 | -0.05(-0.09%) |
Apr 16, 2019 | 54.44 | 54.56 | 53.69 | 53.69 | 9,554,198 | -0.41(-0.75%) |
Apr 15, 2019 | 54.68 | 54.82 | 53.99 | 54.10 | 8,933,727 | -0.84(-1.53%) |
Apr 12, 2019 | 55.09 | 55.63 | 54.83 | 54.94 | 12,157,121 | +0.82(+1.51%) |
Apr 11, 2019 | 54.34 | 55.12 | 53.59 | 54.12 | 11,634,417 | -0.49(-0.90%) |
Apr 10, 2019 | 53.88 | 54.78 | 53.84 | 54.61 | 8,129,531 | +1.04(+1.93%) |
Apr 09, 2019 | 53.99 | 54.04 | 53.37 | 53.57 | 5,772,849 | -0.69(-1.28%) |
Apr 08, 2019 | 54.23 | 55.05 | 53.97 | 54.27 | 6,996,593 | +0.35(+0.65%) |
Apr 05, 2019 | 53.42 | 53.97 | 53.21 | 53.92 | 10,225,241 | +0.78(+1.47%) |
Apr 04, 2019 | 53.47 | 53.63 | 52.98 | 53.13 | 7,846,078 | -0.29(-0.53%) |
Apr 03, 2019 | 54.48 | 54.60 | 53.14 | 53.42 | 6,733,631 | -0.68(-1.27%) |
Apr 02, 2019 | 55.11 | 55.31 | 53.89 | 54.10 | 7,152,945 | -1.09(-1.98%) |
Apr 01, 2019 | 55.03 | 55.55 | 54.89 | 55.20 | 6,510,682 | +0.77(+1.42%) |
Mar 29, 2019 | 55.68 | 55.89 | 54.29 | 54.42 | 8,352,717 | -0.52(-0.95%) |
Mar 28, 2019 | 54.96 | 55.13 | 54.44 | 54.94 | 6,281,564 | -0.43(-0.78%) |
Mar 27, 2019 | 55.69 | 56.33 | 55.10 | 55.38 | 6,150,870 | -0.53(-0.95%) |
Mar 26, 2019 | 55.42 | 56.75 | 55.38 | 55.91 | 8,885,207 | +1.22(+2.22%) |
Mar 25, 2019 | 53.85 | 55.03 | 53.43 | 54.69 | 9,896,672 | +0.82(+1.51%) |
Mar 22, 2019 | 55.01 | 55.24 | 53.32 | 53.88 | 6,355,104 | -1.69(-3.04%) |
Mar 21, 2019 | 55.23 | 55.68 | 54.85 | 55.56 | 6,844,122 | +0.49(+0.89%) |
Mar 20, 2019 | 54.95 | 55.58 | 54.36 | 55.07 | 8,728,554 | +0.15(+0.28%) |
Mar 19, 2019 | 55.56 | 55.85 | 54.71 | 54.92 | 7,917,803 | -0.21(-0.38%) |
Mar 18, 2019 | 55.35 | 55.69 | 54.88 | 55.13 | 9,127,549 | +0.02(+0.03%) |
Mar 15, 2019 | 54.27 | 55.39 | 54.25 | 55.11 | 20,520,876 | +0.46(+0.85%) |
Mar 14, 2019 | 54.86 | 55.33 | 54.61 | 54.65 | 8,971,360 | -0.27(-0.49%) |
Mar 13, 2019 | 53.89 | 54.93 | 53.84 | 54.92 | 10,209,169 | +1.40(+2.62%) |
Mar 12, 2019 | 53.96 | 54.16 | 53.12 | 53.52 | 14,458,896 | -0.20(-0.36%) |
Mar 11, 2019 | 53.98 | 54.10 | 53.28 | 53.71 | 10,673,633 | +0.36(+0.67%) |
Mar 08, 2019 | 54.39 | 54.39 | 52.93 | 53.35 | 9,895,351 | -2.05(-3.71%) |
Mar 07, 2019 | 55.74 | 55.77 | 55.08 | 55.41 | 8,540,700 | -0.28(-0.50%) |
Mar 06, 2019 | 55.95 | 55.97 | 55.40 | 55.69 | 8,947,902 | -0.59(-1.04%) |
Mar 05, 2019 | 57.08 | 57.13 | 55.87 | 56.27 | 9,320,135 | -0.73(-1.27%) |
Mar 04, 2019 | 56.75 | 57.13 | 56.04 | 57.00 | 8,125,029 | +0.79(+1.41%) |