Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.77 | 49.00 | 48.59 | 48.82 | 1,896,501 | -0.43(-0.87%) |
May 30, 2019 | 49.25 | 49.53 | 49.02 | 49.25 | 1,949,031 | +0.15(+0.30%) |
May 29, 2019 | 49.22 | 49.28 | 48.83 | 49.10 | 1,916,763 | -0.33(-0.66%) |
May 28, 2019 | 49.98 | 50.15 | 49.42 | 49.42 | 1,711,984 | -0.48(-0.97%) |
May 24, 2019 | 50.03 | 50.16 | 49.74 | 49.91 | 1,311,571 | +0.15(+0.30%) |
May 23, 2019 | 50.05 | 50.05 | 49.52 | 49.76 | 1,879,038 | -0.72(-1.44%) |
May 22, 2019 | 50.52 | 50.65 | 50.38 | 50.48 | 2,350,234 | -0.21(-0.42%) |
May 21, 2019 | 50.38 | 50.76 | 50.38 | 50.70 | 1,484,399 | +0.59(+1.19%) |
May 20, 2019 | 50.17 | 50.35 | 49.93 | 50.10 | 2,190,401 | -0.36(-0.72%) |
May 17, 2019 | 50.47 | 50.97 | 50.42 | 50.46 | 1,857,764 | -0.44(-0.86%) |
May 16, 2019 | 50.61 | 51.15 | 50.60 | 50.90 | 1,337,918 | +0.44(+0.87%) |
May 15, 2019 | 50.00 | 50.61 | 49.91 | 50.46 | 1,686,435 | +0.14(+0.28%) |
May 14, 2019 | 50.01 | 50.57 | 49.92 | 50.32 | 1,283,368 | +0.52(+1.04%) |
May 13, 2019 | 50.25 | 50.30 | 49.57 | 49.80 | 1,967,663 | -1.30(-2.55%) |
May 10, 2019 | 50.70 | 51.26 | 50.13 | 51.10 | 2,822,101 | +0.21(+0.42%) |
May 09, 2019 | 50.52 | 50.97 | 50.20 | 50.89 | 2,514,299 | -0.04(-0.07%) |
May 08, 2019 | 50.93 | 51.24 | 50.81 | 50.93 | 3,248,130 | -0.07(-0.15%) |
May 07, 2019 | 51.45 | 51.53 | 50.67 | 51.00 | 5,279,141 | -0.86(-1.67%) |
May 06, 2019 | 51.25 | 51.97 | 51.12 | 51.87 | 1,456,667 | -0.21(-0.41%) |
May 03, 2019 | 51.78 | 52.09 | 51.75 | 52.08 | 1,739,293 | +0.52(+1.01%) |
May 02, 2019 | 51.42 | 51.70 | 51.13 | 51.56 | 2,590,737 | +0.09(+0.18%) |
May 01, 2019 | 52.11 | 52.16 | 51.47 | 51.47 | 3,069,509 | -0.54(-1.04%) |
Apr 30, 2019 | 51.95 | 52.04 | 51.57 | 52.01 | 1,980,402 | +0.13(+0.25%) |
Apr 29, 2019 | 51.91 | 52.00 | 51.80 | 51.88 | 1,864,660 | +0.02(+0.04%) |
Apr 26, 2019 | 51.55 | 51.86 | 51.42 | 51.86 | 3,002,121 | +0.34(+0.67%) |
Apr 25, 2019 | 51.74 | 51.76 | 51.25 | 51.51 | 2,065,760 | -0.34(-0.66%) |
Apr 24, 2019 | 51.79 | 51.98 | 51.75 | 51.86 | 2,138,709 | +0.07(+0.14%) |
Apr 23, 2019 | 51.31 | 51.81 | 51.31 | 51.78 | 2,403,281 | +0.57(+1.11%) |
Apr 22, 2019 | 51.21 | 51.25 | 51.10 | 51.22 | 1,715,946 | -0.10(-0.20%) |
Apr 18, 2019 | 51.33 | 51.36 | 51.01 | 51.32 | 1,719,817 | +0.10(+0.20%) |
Apr 17, 2019 | 51.84 | 51.89 | 51.15 | 51.22 | 2,281,597 | -0.42(-0.81%) |
Apr 16, 2019 | 51.89 | 51.92 | 51.51 | 51.63 | 1,843,785 | -0.05(-0.09%) |
Apr 15, 2019 | 51.88 | 51.88 | 51.62 | 51.68 | 1,487,312 | -0.12(-0.23%) |
Apr 12, 2019 | 51.72 | 51.81 | 51.56 | 51.80 | 3,656,669 | +0.39(+0.76%) |
Apr 11, 2019 | 51.40 | 51.49 | 51.23 | 51.41 | 2,773,285 | +0.13(+0.25%) |
Apr 10, 2019 | 51.06 | 51.32 | 51.02 | 51.28 | 3,487,677 | +0.32(+0.62%) |
Apr 09, 2019 | 51.20 | 51.20 | 50.88 | 50.97 | 2,918,070 | -0.41(-0.80%) |
Apr 08, 2019 | 51.29 | 51.37 | 51.08 | 51.37 | 2,836,863 | +0.03(+0.05%) |
Apr 05, 2019 | 51.14 | 51.37 | 51.10 | 51.35 | 2,742,152 | +0.34(+0.67%) |
Apr 04, 2019 | 50.97 | 51.06 | 50.76 | 51.00 | 3,392,257 | +0.08(+0.16%) |
Apr 03, 2019 | 51.02 | 51.14 | 50.83 | 50.92 | 3,373,999 | +0.20(+0.40%) |
Apr 02, 2019 | 50.78 | 50.79 | 50.55 | 50.71 | 3,384,619 | +0.00(+0.00%) |
Apr 01, 2019 | 50.51 | 50.77 | 50.41 | 50.71 | 4,497,294 | +0.58(+1.15%) |
Mar 29, 2019 | 50.10 | 50.21 | 49.94 | 50.14 | 3,332,462 | +0.32(+0.63%) |
Mar 28, 2019 | 49.62 | 49.87 | 49.44 | 49.82 | 3,615,753 | +0.34(+0.70%) |
Mar 27, 2019 | 49.69 | 49.82 | 49.15 | 49.48 | 3,216,768 | -0.21(-0.43%) |
Mar 26, 2019 | 49.60 | 49.83 | 49.38 | 49.69 | 2,477,027 | +0.44(+0.89%) |
Mar 25, 2019 | 49.23 | 49.50 | 48.97 | 49.26 | 3,283,270 | -0.01(-0.02%) |
Mar 22, 2019 | 50.09 | 50.17 | 49.26 | 49.26 | 3,465,351 | -1.09(-2.16%) |
Mar 21, 2019 | 49.48 | 50.44 | 49.48 | 50.35 | 3,703,177 | +0.74(+1.50%) |
Mar 20, 2019 | 49.92 | 50.02 | 49.37 | 49.61 | 2,631,057 | -0.32(-0.64%) |
Mar 19, 2019 | 50.24 | 50.31 | 49.79 | 49.93 | 3,649,728 | -0.14(-0.28%) |
Mar 18, 2019 | 49.95 | 50.15 | 49.81 | 50.07 | 1,763,698 | +0.27(+0.54%) |
Mar 15, 2019 | 49.74 | 50.02 | 49.71 | 49.80 | 1,621,863 | +0.13(+0.26%) |
Mar 14, 2019 | 49.75 | 49.75 | 49.56 | 49.67 | 1,713,225 | -0.07(-0.15%) |
Mar 13, 2019 | 49.68 | 49.94 | 49.65 | 49.74 | 1,376,342 | +0.22(+0.45%) |
Mar 12, 2019 | 49.41 | 49.60 | 49.34 | 49.52 | 1,494,278 | +0.22(+0.45%) |
Mar 11, 2019 | 48.80 | 49.33 | 48.76 | 49.30 | 1,868,256 | +0.65(+1.33%) |
Mar 08, 2019 | 48.45 | 48.67 | 48.35 | 48.65 | 2,031,836 | -0.14(-0.28%) |
Mar 07, 2019 | 49.07 | 49.07 | 48.61 | 48.79 | 2,636,714 | -0.33(-0.68%) |
Mar 06, 2019 | 49.60 | 49.63 | 49.08 | 49.12 | 2,186,420 | -0.49(-0.99%) |
Mar 05, 2019 | 49.74 | 49.77 | 49.52 | 49.61 | 1,821,753 | -0.11(-0.22%) |
Mar 04, 2019 | 50.17 | 50.23 | 49.25 | 49.73 | 2,313,308 | -0.28(-0.56%) |