Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.25 | 51.50 | 50.77 | 50.84 | 1,508,849 | -1.18(-2.27%) |
May 30, 2019 | 52.64 | 52.96 | 51.61 | 52.02 | 822,392 | -0.42(-0.80%) |
May 29, 2019 | 52.16 | 52.53 | 51.68 | 52.44 | 1,281,258 | -0.04(-0.07%) |
May 28, 2019 | 53.25 | 53.44 | 52.40 | 52.48 | 1,755,367 | -0.98(-1.84%) |
May 24, 2019 | 52.58 | 53.58 | 52.43 | 53.46 | 1,417,886 | +1.30(+2.49%) |
May 23, 2019 | 51.70 | 52.66 | 51.65 | 52.16 | 2,587,668 | -0.23(-0.43%) |
May 22, 2019 | 52.59 | 52.70 | 52.08 | 52.39 | 1,059,747 | -0.42(-0.79%) |
May 21, 2019 | 52.44 | 52.90 | 52.35 | 52.81 | 970,554 | +0.76(+1.47%) |
May 20, 2019 | 51.60 | 52.25 | 51.37 | 52.05 | 1,816,464 | +0.33(+0.64%) |
May 17, 2019 | 51.06 | 52.22 | 50.89 | 51.71 | 1,323,999 | -0.09(-0.18%) |
May 16, 2019 | 51.37 | 52.30 | 51.37 | 51.81 | 1,530,287 | +0.51(+1.00%) |
May 15, 2019 | 51.41 | 51.71 | 50.77 | 51.29 | 833,044 | -0.84(-1.62%) |
May 14, 2019 | 51.40 | 52.54 | 51.40 | 52.14 | 2,042,624 | +0.79(+1.55%) |
May 13, 2019 | 52.90 | 52.90 | 51.26 | 51.34 | 1,667,435 | -2.53(-4.70%) |
May 10, 2019 | 53.46 | 53.93 | 52.46 | 53.87 | 1,212,245 | +0.15(+0.29%) |
May 09, 2019 | 53.27 | 53.72 | 52.68 | 53.72 | 1,983,993 | -0.36(-0.66%) |
May 08, 2019 | 54.12 | 54.53 | 53.86 | 54.08 | 1,519,882 | -0.12(-0.23%) |
May 07, 2019 | 55.22 | 55.47 | 53.97 | 54.20 | 1,699,142 | -1.71(-3.06%) |
May 06, 2019 | 54.87 | 56.04 | 54.62 | 55.91 | 838,075 | -0.17(-0.30%) |
May 03, 2019 | 55.61 | 56.13 | 55.48 | 56.08 | 865,448 | +0.71(+1.29%) |
May 02, 2019 | 55.15 | 55.71 | 54.90 | 55.36 | 1,073,018 | +0.26(+0.48%) |
May 01, 2019 | 56.37 | 56.64 | 55.01 | 55.10 | 1,702,688 | -1.27(-2.26%) |
Apr 30, 2019 | 56.27 | 56.46 | 55.55 | 56.37 | 1,479,382 | -0.01(-0.02%) |
Apr 29, 2019 | 55.47 | 56.45 | 55.47 | 56.39 | 1,399,632 | +1.13(+2.05%) |
Apr 26, 2019 | 55.54 | 55.76 | 54.42 | 55.25 | 2,152,413 | -0.28(-0.51%) |
Apr 25, 2019 | 54.75 | 55.61 | 53.91 | 55.54 | 1,985,991 | +1.07(+1.96%) |
Apr 24, 2019 | 55.05 | 55.06 | 54.31 | 54.47 | 2,530,056 | -0.65(-1.17%) |
Apr 23, 2019 | 54.66 | 55.24 | 54.15 | 55.12 | 1,848,288 | +0.59(+1.08%) |
Apr 22, 2019 | 54.76 | 54.77 | 54.32 | 54.53 | 1,226,812 | -0.38(-0.69%) |
Apr 18, 2019 | 54.62 | 55.03 | 54.19 | 54.91 | 2,664,080 | +0.24(+0.44%) |
Apr 17, 2019 | 54.52 | 54.71 | 54.20 | 54.67 | 1,172,070 | +0.15(+0.28%) |
Apr 16, 2019 | 53.97 | 54.67 | 53.86 | 54.51 | 1,683,251 | +0.67(+1.25%) |
Apr 15, 2019 | 54.23 | 54.30 | 53.73 | 53.84 | 1,073,752 | -0.21(-0.39%) |
Apr 12, 2019 | 54.05 | 54.51 | 53.55 | 54.05 | 1,304,507 | +0.79(+1.48%) |
Apr 11, 2019 | 52.94 | 53.36 | 52.79 | 53.26 | 1,262,430 | +0.56(+1.06%) |
Apr 10, 2019 | 52.35 | 52.72 | 51.95 | 52.70 | 975,117 | +0.57(+1.10%) |
Apr 09, 2019 | 52.35 | 52.42 | 51.95 | 52.13 | 1,430,091 | -0.50(-0.96%) |
Apr 08, 2019 | 52.33 | 52.66 | 52.23 | 52.64 | 1,334,234 | +0.18(+0.35%) |
Apr 05, 2019 | 52.26 | 52.49 | 51.97 | 52.45 | 1,829,981 | +0.48(+0.92%) |
Apr 04, 2019 | 51.69 | 52.32 | 51.47 | 51.97 | 970,972 | +0.39(+0.76%) |
Apr 03, 2019 | 51.62 | 51.93 | 51.31 | 51.58 | 1,619,996 | +0.47(+0.93%) |
Apr 02, 2019 | 51.13 | 51.29 | 50.55 | 51.10 | 1,320,694 | -0.04(-0.08%) |
Apr 01, 2019 | 50.00 | 51.23 | 49.99 | 51.15 | 1,448,788 | +1.64(+3.32%) |
Mar 29, 2019 | 49.58 | 49.70 | 49.23 | 49.50 | 2,169,144 | +0.50(+1.02%) |
Mar 28, 2019 | 48.02 | 49.08 | 48.02 | 49.00 | 1,981,085 | +0.88(+1.83%) |
Mar 27, 2019 | 47.88 | 48.13 | 47.65 | 48.12 | 1,684,890 | +0.25(+0.51%) |
Mar 26, 2019 | 47.51 | 48.04 | 47.51 | 47.88 | 1,931,626 | +0.67(+1.42%) |
Mar 25, 2019 | 47.10 | 47.58 | 46.89 | 47.21 | 2,227,729 | +0.15(+0.33%) |
Mar 22, 2019 | 48.10 | 48.39 | 46.59 | 47.06 | 2,473,671 | -1.62(-3.34%) |
Mar 21, 2019 | 48.53 | 49.07 | 48.11 | 48.68 | 1,722,687 | +0.04(+0.08%) |
Mar 20, 2019 | 49.77 | 50.04 | 48.60 | 48.64 | 1,972,809 | -1.34(-2.67%) |
Mar 19, 2019 | 51.01 | 51.01 | 49.85 | 49.98 | 1,686,649 | -0.61(-1.20%) |
Mar 18, 2019 | 50.57 | 50.82 | 50.37 | 50.59 | 1,758,748 | +0.39(+0.77%) |
Mar 15, 2019 | 50.16 | 50.64 | 50.11 | 50.20 | 2,465,188 | -0.07(-0.13%) |
Mar 14, 2019 | 50.21 | 50.40 | 49.82 | 50.27 | 823,807 | +0.06(+0.11%) |
Mar 13, 2019 | 50.02 | 50.43 | 49.74 | 50.21 | 836,235 | +0.46(+0.92%) |
Mar 12, 2019 | 49.80 | 50.00 | 49.56 | 49.75 | 1,128,003 | +0.10(+0.20%) |
Mar 11, 2019 | 49.75 | 49.92 | 49.23 | 49.65 | 1,575,640 | +0.40(+0.81%) |
Mar 08, 2019 | 48.89 | 49.28 | 48.63 | 49.26 | 1,167,506 | -0.07(-0.14%) |
Mar 07, 2019 | 50.40 | 50.40 | 49.02 | 49.32 | 1,809,538 | -1.37(-2.71%) |
Mar 06, 2019 | 51.48 | 51.66 | 50.67 | 50.70 | 753,127 | -0.61(-1.19%) |
Mar 05, 2019 | 51.35 | 51.44 | 50.65 | 51.31 | 845,465 | -0.11(-0.21%) |
Mar 04, 2019 | 51.93 | 52.43 | 50.88 | 51.42 | 1,688,795 | -0.36(-0.69%) |