Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.82 | 50.24 | 49.62 | 50.22 | 1,470,054 | +0.03(+0.06%) |
May 30, 2019 | 50.21 | 50.48 | 49.89 | 50.19 | 831,780 | +0.08(+0.16%) |
May 29, 2019 | 49.95 | 50.14 | 49.56 | 50.12 | 1,332,365 | -0.06(-0.12%) |
May 28, 2019 | 51.03 | 51.03 | 50.17 | 50.17 | 1,710,737 | -0.83(-1.63%) |
May 24, 2019 | 50.81 | 51.07 | 50.43 | 51.00 | 837,220 | +0.34(+0.67%) |
May 23, 2019 | 50.84 | 50.93 | 50.33 | 50.66 | 1,143,205 | -0.54(-1.05%) |
May 22, 2019 | 51.11 | 51.33 | 50.98 | 51.20 | 1,038,116 | -0.08(-0.15%) |
May 21, 2019 | 50.99 | 51.39 | 50.99 | 51.28 | 1,363,925 | +0.55(+1.08%) |
May 20, 2019 | 50.49 | 51.02 | 50.41 | 50.73 | 1,125,681 | +0.16(+0.31%) |
May 17, 2019 | 50.36 | 51.11 | 50.36 | 50.57 | 1,854,027 | -0.14(-0.27%) |
May 16, 2019 | 50.25 | 50.94 | 50.25 | 50.71 | 1,395,575 | +0.68(+1.37%) |
May 15, 2019 | 49.49 | 50.29 | 49.49 | 50.03 | 1,024,620 | +0.24(+0.49%) |
May 14, 2019 | 49.08 | 50.14 | 49.08 | 49.78 | 1,529,140 | +0.78(+1.59%) |
May 13, 2019 | 49.41 | 49.59 | 48.77 | 49.00 | 1,135,279 | -1.17(-2.34%) |
May 10, 2019 | 49.10 | 50.23 | 49.08 | 50.17 | 1,314,754 | +0.82(+1.66%) |
May 09, 2019 | 48.77 | 49.55 | 48.70 | 49.35 | 1,140,046 | +0.12(+0.24%) |
May 08, 2019 | 48.94 | 49.79 | 48.88 | 49.23 | 1,335,111 | +0.24(+0.50%) |
May 07, 2019 | 49.33 | 49.59 | 48.84 | 48.99 | 1,141,729 | -0.62(-1.24%) |
May 06, 2019 | 49.06 | 49.71 | 48.85 | 49.61 | 1,194,104 | -0.05(-0.10%) |
May 03, 2019 | 49.12 | 49.83 | 49.06 | 49.65 | 1,162,401 | +0.59(+1.19%) |
May 02, 2019 | 49.17 | 49.38 | 48.69 | 49.07 | 1,016,268 | -0.06(-0.12%) |
May 01, 2019 | 49.98 | 50.25 | 49.11 | 49.13 | 1,132,144 | -0.97(-1.93%) |
Apr 30, 2019 | 49.85 | 50.13 | 49.27 | 50.09 | 2,023,123 | +0.35(+0.71%) |
Apr 29, 2019 | 49.81 | 50.16 | 48.98 | 49.74 | 2,168,295 | +0.73(+1.49%) |
Apr 26, 2019 | 48.53 | 49.01 | 48.47 | 49.01 | 965,920 | +0.49(+1.01%) |
Apr 25, 2019 | 48.13 | 48.70 | 47.97 | 48.52 | 647,506 | +0.19(+0.38%) |
Apr 24, 2019 | 48.25 | 48.61 | 48.16 | 48.34 | 600,723 | +0.05(+0.10%) |
Apr 23, 2019 | 48.10 | 48.47 | 48.02 | 48.29 | 1,033,037 | +0.21(+0.45%) |
Apr 22, 2019 | 47.64 | 48.09 | 47.47 | 48.07 | 687,053 | +0.39(+0.82%) |
Apr 18, 2019 | 48.05 | 48.38 | 47.62 | 47.68 | 1,751,333 | -0.41(-0.85%) |
Apr 17, 2019 | 48.62 | 48.69 | 48.04 | 48.09 | 813,373 | -0.41(-0.85%) |
Apr 16, 2019 | 48.16 | 48.67 | 48.08 | 48.50 | 802,010 | +0.48(+1.00%) |
Apr 15, 2019 | 48.05 | 48.28 | 47.98 | 48.02 | 579,272 | -0.11(-0.22%) |
Apr 12, 2019 | 48.29 | 48.68 | 47.97 | 48.13 | 1,216,155 | +0.18(+0.37%) |
Apr 11, 2019 | 47.69 | 48.08 | 47.57 | 47.96 | 1,143,473 | +0.41(+0.86%) |
Apr 10, 2019 | 47.23 | 47.62 | 47.05 | 47.55 | 499,656 | +0.33(+0.70%) |
Apr 09, 2019 | 47.34 | 47.37 | 46.96 | 47.21 | 560,434 | -0.24(-0.51%) |
Apr 08, 2019 | 47.50 | 47.70 | 47.33 | 47.46 | 752,066 | -0.01(-0.02%) |
Apr 05, 2019 | 47.34 | 47.66 | 47.27 | 47.47 | 769,337 | +0.11(+0.23%) |
Apr 04, 2019 | 47.12 | 47.60 | 47.05 | 47.36 | 615,679 | +0.28(+0.60%) |
Apr 03, 2019 | 47.33 | 47.34 | 46.83 | 47.08 | 870,768 | +0.01(+0.02%) |
Apr 02, 2019 | 47.49 | 47.59 | 47.00 | 47.07 | 708,866 | -0.48(-1.01%) |
Apr 01, 2019 | 47.08 | 47.56 | 46.98 | 47.55 | 1,011,755 | +0.73(+1.56%) |
Mar 29, 2019 | 47.05 | 47.10 | 46.74 | 46.81 | 1,142,845 | +0.07(+0.15%) |
Mar 28, 2019 | 46.65 | 46.89 | 46.30 | 46.74 | 907,702 | +0.13(+0.27%) |
Mar 27, 2019 | 46.57 | 46.87 | 46.46 | 46.62 | 752,569 | +0.16(+0.34%) |
Mar 26, 2019 | 46.17 | 46.53 | 46.06 | 46.46 | 702,964 | +0.46(+1.00%) |
Mar 25, 2019 | 46.15 | 46.50 | 45.92 | 46.00 | 1,066,850 | -0.22(-0.49%) |
Mar 22, 2019 | 46.41 | 46.65 | 46.12 | 46.23 | 822,578 | -0.59(-1.25%) |
Mar 21, 2019 | 46.25 | 47.03 | 46.02 | 46.81 | 858,095 | +0.41(+0.88%) |
Mar 20, 2019 | 46.82 | 47.18 | 46.38 | 46.40 | 1,396,260 | -0.52(-1.10%) |
Mar 19, 2019 | 47.62 | 47.80 | 46.83 | 46.92 | 1,265,528 | -0.36(-0.76%) |
Mar 18, 2019 | 46.81 | 47.49 | 46.76 | 47.28 | 1,212,820 | +0.62(+1.32%) |
Mar 15, 2019 | 46.66 | 47.08 | 46.64 | 46.67 | 2,128,425 | -0.11(-0.23%) |
Mar 14, 2019 | 46.61 | 46.88 | 46.48 | 46.77 | 939,789 | +0.18(+0.38%) |
Mar 13, 2019 | 46.71 | 46.96 | 46.57 | 46.60 | 1,332,881 | +0.12(+0.25%) |
Mar 12, 2019 | 46.24 | 46.70 | 46.24 | 46.48 | 1,245,992 | +0.38(+0.83%) |
Mar 11, 2019 | 46.05 | 46.16 | 45.87 | 46.10 | 1,050,455 | +0.31(+0.68%) |
Mar 08, 2019 | 45.38 | 45.86 | 45.31 | 45.79 | 1,066,669 | +0.06(+0.13%) |
Mar 07, 2019 | 46.16 | 46.19 | 45.57 | 45.73 | 1,259,551 | -0.61(-1.31%) |
Mar 06, 2019 | 46.80 | 47.07 | 46.31 | 46.33 | 912,816 | -0.48(-1.02%) |
Mar 05, 2019 | 46.99 | 46.99 | 46.40 | 46.81 | 812,962 | -0.18(-0.37%) |
Mar 04, 2019 | 46.95 | 47.46 | 46.70 | 46.99 | 1,412,080 | +0.21(+0.44%) |