Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.26 | 48.52 | 48.18 | 48.38 | 12,510,788 | -0.52(-1.07%) |
May 30, 2019 | 48.80 | 48.93 | 48.73 | 48.91 | 5,970,486 | +0.22(+0.45%) |
May 29, 2019 | 48.80 | 48.87 | 48.52 | 48.69 | 6,458,170 | -0.23(-0.47%) |
May 28, 2019 | 49.39 | 49.46 | 48.91 | 48.91 | 6,935,264 | -0.41(-0.84%) |
May 24, 2019 | 49.29 | 49.34 | 49.13 | 49.33 | 3,694,232 | +0.75(+1.55%) |
May 23, 2019 | 48.66 | 48.73 | 48.51 | 48.58 | 6,410,237 | -0.37(-0.75%) |
May 22, 2019 | 48.95 | 49.05 | 48.88 | 48.94 | 5,019,959 | -0.40(-0.82%) |
May 21, 2019 | 49.24 | 49.37 | 49.15 | 49.35 | 7,685,060 | +0.34(+0.69%) |
May 20, 2019 | 49.02 | 49.15 | 48.91 | 49.01 | 4,390,423 | -0.27(-0.54%) |
May 17, 2019 | 49.38 | 49.61 | 49.25 | 49.27 | 6,404,294 | -0.18(-0.37%) |
May 16, 2019 | 49.38 | 49.68 | 49.36 | 49.46 | 5,036,930 | +0.20(+0.41%) |
May 15, 2019 | 48.81 | 49.33 | 48.76 | 49.25 | 7,613,484 | +0.07(+0.15%) |
May 14, 2019 | 49.09 | 49.29 | 49.02 | 49.18 | 7,605,719 | +0.68(+1.40%) |
May 13, 2019 | 48.81 | 48.86 | 48.42 | 48.50 | 15,005,642 | -1.12(-2.26%) |
May 10, 2019 | 49.18 | 49.64 | 48.80 | 49.62 | 8,857,854 | +0.34(+0.69%) |
May 09, 2019 | 48.93 | 49.35 | 48.72 | 49.28 | 10,523,335 | -0.32(-0.65%) |
May 08, 2019 | 49.50 | 49.75 | 49.42 | 49.60 | 14,371,334 | -0.30(-0.61%) |
May 07, 2019 | 50.37 | 50.45 | 49.76 | 49.91 | 17,877,914 | -0.93(-1.82%) |
May 06, 2019 | 50.32 | 50.87 | 50.30 | 50.83 | 11,463,197 | -0.52(-1.02%) |
May 03, 2019 | 50.94 | 51.38 | 50.94 | 51.36 | 6,047,108 | +0.65(+1.29%) |
May 02, 2019 | 50.68 | 50.85 | 50.49 | 50.70 | 9,325,041 | +0.02(+0.04%) |
May 01, 2019 | 50.91 | 51.11 | 50.63 | 50.69 | 9,670,802 | -0.17(-0.34%) |
Apr 30, 2019 | 51.04 | 51.04 | 50.79 | 50.86 | 11,942,753 | -0.18(-0.36%) |
Apr 29, 2019 | 50.92 | 51.07 | 50.85 | 51.04 | 7,635,005 | +0.20(+0.40%) |
Apr 26, 2019 | 50.70 | 50.87 | 50.59 | 50.84 | 6,022,482 | +0.46(+0.91%) |
Apr 25, 2019 | 50.48 | 50.56 | 50.35 | 50.38 | 8,368,423 | +0.11(+0.22%) |
Apr 24, 2019 | 50.37 | 50.42 | 50.25 | 50.27 | 8,693,085 | -0.62(-1.23%) |
Apr 23, 2019 | 50.61 | 50.92 | 50.59 | 50.90 | 5,081,871 | +0.28(+0.56%) |
Apr 22, 2019 | 50.48 | 50.64 | 50.48 | 50.61 | 3,756,844 | -0.18(-0.36%) |
Apr 18, 2019 | 50.84 | 50.89 | 50.71 | 50.80 | 17,780,214 | +0.07(+0.14%) |
Apr 17, 2019 | 50.90 | 50.92 | 50.72 | 50.72 | 9,861,915 | +0.00(+0.00%) |
Apr 16, 2019 | 50.89 | 50.92 | 50.72 | 50.72 | 5,454,786 | +0.20(+0.40%) |
Apr 15, 2019 | 50.61 | 50.63 | 50.49 | 50.52 | 8,188,125 | -0.01(-0.02%) |
Apr 12, 2019 | 50.53 | 50.57 | 50.42 | 50.53 | 6,017,360 | +0.26(+0.51%) |
Apr 11, 2019 | 50.30 | 50.34 | 50.13 | 50.27 | 10,473,746 | -0.16(-0.31%) |
Apr 10, 2019 | 50.46 | 50.51 | 50.35 | 50.43 | 9,081,904 | +0.01(+0.02%) |
Apr 09, 2019 | 50.55 | 50.59 | 50.36 | 50.42 | 4,211,806 | -0.28(-0.54%) |
Apr 08, 2019 | 50.70 | 50.73 | 50.56 | 50.70 | 4,893,423 | -0.12(-0.23%) |
Apr 05, 2019 | 50.75 | 50.86 | 50.71 | 50.81 | 8,198,944 | +0.04(+0.07%) |
Apr 04, 2019 | 50.66 | 50.78 | 50.65 | 50.78 | 7,108,368 | -0.03(-0.05%) |
Apr 03, 2019 | 50.92 | 50.96 | 50.70 | 50.81 | 4,479,980 | +0.30(+0.60%) |
Apr 02, 2019 | 50.51 | 50.58 | 50.43 | 50.50 | 6,014,291 | -0.35(-0.69%) |
Apr 01, 2019 | 50.68 | 50.92 | 50.60 | 50.85 | 10,589,936 | +0.63(+1.26%) |
Mar 29, 2019 | 50.27 | 50.29 | 50.12 | 50.22 | 9,115,882 | -0.03(-0.05%) |
Mar 28, 2019 | 50.15 | 50.28 | 50.01 | 50.25 | 5,638,547 | +0.03(+0.05%) |
Mar 27, 2019 | 50.48 | 50.57 | 50.00 | 50.22 | 14,333,042 | -0.17(-0.35%) |
Mar 26, 2019 | 50.60 | 50.67 | 50.27 | 50.39 | 11,877,536 | +0.55(+1.10%) |
Mar 25, 2019 | 49.55 | 49.84 | 49.46 | 49.84 | 10,739,387 | +0.03(+0.06%) |
Mar 22, 2019 | 50.22 | 50.25 | 49.76 | 49.81 | 13,386,320 | -0.54(-1.08%) |
Mar 21, 2019 | 49.89 | 50.37 | 49.87 | 50.36 | 8,291,129 | +0.33(+0.66%) |
Mar 20, 2019 | 49.88 | 50.29 | 49.72 | 50.03 | 10,722,214 | +0.03(+0.06%) |
Mar 19, 2019 | 50.13 | 50.19 | 49.91 | 50.00 | 7,687,430 | +0.02(+0.04%) |
Mar 18, 2019 | 49.94 | 50.02 | 49.86 | 49.98 | 7,699,417 | +0.14(+0.28%) |
Mar 15, 2019 | 49.69 | 49.91 | 49.62 | 49.84 | 8,746,492 | +0.57(+1.15%) |
Mar 14, 2019 | 49.25 | 49.37 | 49.16 | 49.27 | 7,807,023 | -0.53(-1.07%) |
Mar 13, 2019 | 49.58 | 49.92 | 49.56 | 49.81 | 8,340,067 | +0.19(+0.39%) |
Mar 12, 2019 | 49.66 | 49.77 | 49.56 | 49.61 | 10,643,664 | +0.12(+0.24%) |
Mar 11, 2019 | 49.12 | 49.54 | 49.09 | 49.49 | 14,253,954 | +0.53(+1.09%) |
Mar 08, 2019 | 48.59 | 48.98 | 48.58 | 48.96 | 9,544,768 | -0.08(-0.17%) |
Mar 07, 2019 | 49.40 | 49.42 | 48.95 | 49.04 | 14,067,005 | -0.59(-1.18%) |
Mar 06, 2019 | 49.81 | 49.83 | 49.62 | 49.63 | 12,876,791 | -0.29(-0.59%) |
Mar 05, 2019 | 49.93 | 50.08 | 49.84 | 49.92 | 9,921,863 | +0.05(+0.09%) |
Mar 04, 2019 | 50.08 | 50.14 | 49.73 | 49.88 | 8,715,993 | -0.16(-0.31%) |