Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.91 | 48.17 | 47.83 | 48.03 | 12,603,241 | -0.52(-1.07%) |
May 30, 2019 | 48.45 | 48.57 | 48.38 | 48.55 | 6,014,607 | +0.22(+0.45%) |
May 29, 2019 | 48.45 | 48.51 | 48.16 | 48.33 | 6,505,894 | -0.23(-0.47%) |
May 28, 2019 | 49.03 | 49.09 | 48.56 | 48.56 | 6,986,515 | -0.41(-0.84%) |
May 24, 2019 | 48.93 | 48.98 | 48.77 | 48.97 | 3,721,531 | +0.75(+1.55%) |
May 23, 2019 | 48.30 | 48.37 | 48.16 | 48.22 | 6,457,608 | -0.36(-0.75%) |
May 22, 2019 | 48.59 | 48.69 | 48.52 | 48.58 | 5,057,056 | -0.40(-0.82%) |
May 21, 2019 | 48.87 | 49.01 | 48.79 | 48.98 | 7,741,852 | +0.34(+0.69%) |
May 20, 2019 | 48.66 | 48.79 | 48.55 | 48.65 | 4,422,867 | -0.26(-0.54%) |
May 17, 2019 | 49.02 | 49.25 | 48.89 | 48.91 | 6,451,621 | -0.18(-0.37%) |
May 16, 2019 | 49.02 | 49.32 | 49.00 | 49.09 | 5,074,152 | +0.20(+0.41%) |
May 15, 2019 | 48.46 | 48.97 | 48.40 | 48.89 | 7,669,746 | +0.07(+0.15%) |
May 14, 2019 | 48.73 | 48.93 | 48.67 | 48.82 | 7,661,924 | +0.67(+1.40%) |
May 13, 2019 | 48.46 | 48.50 | 48.06 | 48.15 | 15,116,531 | -1.11(-2.26%) |
May 10, 2019 | 48.82 | 49.27 | 48.44 | 49.26 | 8,923,312 | +0.34(+0.69%) |
May 09, 2019 | 48.57 | 48.98 | 48.36 | 48.92 | 10,601,101 | -0.32(-0.65%) |
May 08, 2019 | 49.14 | 49.39 | 49.06 | 49.24 | 14,477,536 | -0.30(-0.61%) |
May 07, 2019 | 50.00 | 50.08 | 49.39 | 49.54 | 18,010,030 | -0.92(-1.82%) |
May 06, 2019 | 49.95 | 50.49 | 49.93 | 50.46 | 11,547,908 | -0.52(-1.02%) |
May 03, 2019 | 50.57 | 51.01 | 50.57 | 50.98 | 6,091,795 | +0.65(+1.29%) |
May 02, 2019 | 50.31 | 50.48 | 50.12 | 50.33 | 9,393,952 | +0.02(+0.04%) |
May 01, 2019 | 50.53 | 50.73 | 50.26 | 50.31 | 9,742,267 | -0.17(-0.34%) |
Apr 30, 2019 | 50.67 | 50.67 | 50.42 | 50.49 | 12,031,008 | -0.18(-0.36%) |
Apr 29, 2019 | 50.54 | 50.70 | 50.47 | 50.67 | 7,691,427 | +0.20(+0.40%) |
Apr 26, 2019 | 50.32 | 50.50 | 50.22 | 50.47 | 6,066,987 | +0.46(+0.91%) |
Apr 25, 2019 | 50.11 | 50.19 | 49.98 | 50.01 | 8,430,265 | +0.11(+0.22%) |
Apr 24, 2019 | 50.00 | 50.05 | 49.88 | 49.90 | 8,757,325 | -0.62(-1.23%) |
Apr 23, 2019 | 50.24 | 50.54 | 50.22 | 50.52 | 5,119,425 | +0.28(+0.56%) |
Apr 22, 2019 | 50.10 | 50.27 | 50.10 | 50.24 | 3,784,606 | -0.18(-0.36%) |
Apr 18, 2019 | 50.47 | 50.51 | 50.34 | 50.42 | 17,911,608 | +0.07(+0.14%) |
Apr 17, 2019 | 50.52 | 50.54 | 50.35 | 50.35 | 9,934,793 | +0.00(+0.00%) |
Apr 16, 2019 | 50.51 | 50.54 | 50.35 | 50.35 | 5,495,096 | +0.20(+0.40%) |
Apr 15, 2019 | 50.24 | 50.26 | 50.12 | 50.15 | 8,248,633 | -0.01(-0.02%) |
Apr 12, 2019 | 50.16 | 50.20 | 50.05 | 50.16 | 6,061,828 | +0.25(+0.51%) |
Apr 11, 2019 | 49.93 | 49.97 | 49.76 | 49.90 | 10,551,145 | -0.15(-0.31%) |
Apr 10, 2019 | 50.09 | 50.14 | 49.98 | 50.06 | 9,149,018 | +0.01(+0.02%) |
Apr 09, 2019 | 50.18 | 50.21 | 50.00 | 50.05 | 4,242,930 | -0.27(-0.54%) |
Apr 08, 2019 | 50.32 | 50.36 | 50.19 | 50.32 | 4,929,584 | -0.12(-0.23%) |
Apr 05, 2019 | 50.38 | 50.49 | 50.34 | 50.44 | 8,259,533 | +0.04(+0.07%) |
Apr 04, 2019 | 50.29 | 50.41 | 50.28 | 50.41 | 7,160,897 | -0.03(-0.05%) |
Apr 03, 2019 | 50.55 | 50.59 | 50.33 | 50.43 | 4,513,086 | +0.30(+0.60%) |
Apr 02, 2019 | 50.14 | 50.21 | 50.06 | 50.13 | 6,058,735 | -0.35(-0.69%) |
Apr 01, 2019 | 50.31 | 50.55 | 50.23 | 50.48 | 10,668,194 | +0.63(+1.26%) |
Mar 29, 2019 | 49.90 | 49.92 | 49.75 | 49.85 | 9,183,247 | -0.03(-0.05%) |
Mar 28, 2019 | 49.79 | 49.91 | 49.64 | 49.88 | 5,680,214 | +0.03(+0.05%) |
Mar 27, 2019 | 50.10 | 50.20 | 49.63 | 49.85 | 14,438,961 | -0.17(-0.35%) |
Mar 26, 2019 | 50.23 | 50.30 | 49.90 | 50.02 | 11,965,309 | +0.55(+1.10%) |
Mar 25, 2019 | 49.18 | 49.48 | 49.09 | 49.48 | 10,818,750 | +0.03(+0.06%) |
Mar 22, 2019 | 49.85 | 49.88 | 49.39 | 49.45 | 13,485,243 | -0.54(-1.08%) |
Mar 21, 2019 | 49.52 | 50.00 | 49.50 | 49.99 | 8,352,399 | +0.33(+0.66%) |
Mar 20, 2019 | 49.51 | 49.92 | 49.36 | 49.66 | 10,801,449 | +0.03(+0.06%) |
Mar 19, 2019 | 49.76 | 49.82 | 49.54 | 49.63 | 7,744,239 | +0.02(+0.04%) |
Mar 18, 2019 | 49.58 | 49.65 | 49.49 | 49.61 | 7,756,314 | +0.14(+0.28%) |
Mar 15, 2019 | 49.32 | 49.54 | 49.26 | 49.48 | 8,811,127 | +0.56(+1.15%) |
Mar 14, 2019 | 48.88 | 49.01 | 48.80 | 48.91 | 7,864,715 | -0.53(-1.07%) |
Mar 13, 2019 | 49.21 | 49.55 | 49.19 | 49.44 | 8,401,699 | +0.19(+0.39%) |
Mar 12, 2019 | 49.29 | 49.40 | 49.19 | 49.25 | 10,722,319 | +0.12(+0.24%) |
Mar 11, 2019 | 48.76 | 49.18 | 48.73 | 49.13 | 14,359,288 | +0.53(+1.09%) |
Mar 08, 2019 | 48.24 | 48.62 | 48.22 | 48.60 | 9,615,302 | -0.08(-0.17%) |
Mar 07, 2019 | 49.04 | 49.06 | 48.59 | 48.68 | 14,170,958 | -0.58(-1.18%) |
Mar 06, 2019 | 49.44 | 49.47 | 49.26 | 49.27 | 12,971,948 | -0.29(-0.59%) |
Mar 05, 2019 | 49.57 | 49.71 | 49.48 | 49.56 | 9,995,184 | +0.05(+0.09%) |
Mar 04, 2019 | 49.71 | 49.77 | 49.37 | 49.51 | 8,780,402 | -0.15(-0.31%) |