Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.60 | 47.91 | 47.51 | 47.79 | 4,253,128 | -0.01(-0.02%) |
May 30, 2019 | 47.72 | 47.95 | 47.68 | 47.80 | 2,812,173 | +0.18(+0.38%) |
May 29, 2019 | 47.88 | 47.96 | 47.48 | 47.62 | 4,138,348 | -0.34(-0.71%) |
May 28, 2019 | 48.64 | 48.68 | 47.96 | 47.96 | 2,720,011 | -0.58(-1.19%) |
May 24, 2019 | 48.60 | 48.68 | 48.43 | 48.54 | 1,541,557 | +0.12(+0.24%) |
May 23, 2019 | 48.32 | 48.48 | 48.20 | 48.42 | 3,464,026 | -0.08(-0.17%) |
May 22, 2019 | 48.33 | 48.51 | 48.25 | 48.50 | 1,871,957 | +0.13(+0.28%) |
May 21, 2019 | 48.28 | 48.44 | 48.21 | 48.37 | 1,888,509 | +0.30(+0.62%) |
May 20, 2019 | 48.15 | 48.37 | 47.96 | 48.07 | 4,156,689 | -0.19(-0.39%) |
May 17, 2019 | 48.03 | 48.42 | 47.97 | 48.26 | 2,547,369 | +0.04(+0.07%) |
May 16, 2019 | 47.95 | 48.42 | 47.91 | 48.23 | 2,419,522 | +0.32(+0.67%) |
May 15, 2019 | 47.62 | 48.01 | 47.55 | 47.90 | 3,788,195 | +0.19(+0.40%) |
May 14, 2019 | 47.73 | 47.96 | 47.64 | 47.71 | 3,298,688 | +0.09(+0.19%) |
May 13, 2019 | 47.45 | 47.71 | 47.40 | 47.62 | 3,431,576 | -0.31(-0.64%) |
May 10, 2019 | 47.22 | 47.97 | 47.08 | 47.93 | 2,647,641 | +0.62(+1.31%) |
May 09, 2019 | 47.15 | 47.41 | 46.94 | 47.31 | 2,744,289 | -0.02(-0.04%) |
May 08, 2019 | 47.39 | 47.56 | 47.30 | 47.33 | 2,584,505 | -0.08(-0.17%) |
May 07, 2019 | 47.78 | 47.84 | 47.18 | 47.41 | 3,661,284 | -0.59(-1.23%) |
May 06, 2019 | 47.74 | 48.08 | 47.71 | 48.00 | 2,200,906 | -0.11(-0.22%) |
May 03, 2019 | 47.94 | 48.14 | 47.89 | 48.11 | 1,413,286 | +0.29(+0.60%) |
May 02, 2019 | 47.78 | 48.02 | 47.62 | 47.82 | 2,573,464 | +0.03(+0.06%) |
May 01, 2019 | 48.15 | 48.24 | 47.79 | 47.79 | 5,376,541 | -0.47(-0.97%) |
Apr 30, 2019 | 47.80 | 48.31 | 47.68 | 48.26 | 2,337,375 | +0.52(+1.09%) |
Apr 29, 2019 | 47.82 | 47.91 | 47.70 | 47.74 | 2,344,049 | -0.11(-0.23%) |
Apr 26, 2019 | 47.70 | 47.89 | 47.68 | 47.85 | 2,499,349 | +0.22(+0.45%) |
Apr 25, 2019 | 47.40 | 47.67 | 47.25 | 47.63 | 1,998,181 | +0.13(+0.28%) |
Apr 24, 2019 | 47.33 | 47.60 | 47.27 | 47.50 | 2,133,496 | +0.17(+0.36%) |
Apr 23, 2019 | 47.00 | 47.35 | 46.92 | 47.33 | 2,234,669 | +0.40(+0.86%) |
Apr 22, 2019 | 47.04 | 47.08 | 46.82 | 46.92 | 1,808,558 | -0.22(-0.46%) |
Apr 18, 2019 | 47.10 | 47.23 | 47.02 | 47.14 | 2,074,065 | +0.17(+0.36%) |
Apr 17, 2019 | 47.37 | 47.37 | 46.97 | 46.97 | 2,924,653 | -0.27(-0.57%) |
Apr 16, 2019 | 47.70 | 47.74 | 47.15 | 47.24 | 2,313,667 | -0.38(-0.79%) |
Apr 15, 2019 | 47.71 | 47.74 | 47.55 | 47.62 | 3,364,625 | -0.04(-0.08%) |
Apr 12, 2019 | 47.52 | 47.66 | 47.32 | 47.65 | 3,317,768 | +0.26(+0.55%) |
Apr 11, 2019 | 47.34 | 47.40 | 47.23 | 47.39 | 2,492,566 | +0.07(+0.15%) |
Apr 10, 2019 | 47.29 | 47.41 | 47.19 | 47.32 | 2,545,113 | +0.13(+0.27%) |
Apr 09, 2019 | 47.23 | 47.24 | 47.09 | 47.19 | 2,067,579 | -0.10(-0.21%) |
Apr 08, 2019 | 47.38 | 47.41 | 47.14 | 47.29 | 3,306,523 | -0.13(-0.28%) |
Apr 05, 2019 | 47.22 | 47.43 | 47.16 | 47.43 | 2,797,158 | +0.24(+0.51%) |
Apr 04, 2019 | 47.28 | 47.35 | 47.03 | 47.19 | 2,774,010 | -0.09(-0.19%) |
Apr 03, 2019 | 47.37 | 47.42 | 47.06 | 47.28 | 3,710,777 | -0.01(-0.02%) |
Apr 02, 2019 | 47.26 | 47.31 | 47.06 | 47.28 | 3,408,357 | +0.07(+0.15%) |
Apr 01, 2019 | 47.31 | 47.32 | 46.98 | 47.21 | 5,020,732 | +0.05(+0.11%) |
Mar 29, 2019 | 47.08 | 47.20 | 46.92 | 47.16 | 2,208,347 | +0.23(+0.50%) |
Mar 28, 2019 | 46.98 | 47.09 | 46.67 | 46.93 | 2,652,223 | +0.00(+0.00%) |
Mar 27, 2019 | 47.10 | 47.14 | 46.69 | 46.93 | 3,014,255 | -0.14(-0.30%) |
Mar 26, 2019 | 46.86 | 47.08 | 46.85 | 47.07 | 2,596,729 | +0.38(+0.81%) |
Mar 25, 2019 | 46.64 | 46.81 | 46.55 | 46.69 | 4,616,019 | +0.02(+0.04%) |
Mar 22, 2019 | 46.73 | 46.96 | 46.64 | 46.67 | 3,789,374 | -0.13(-0.27%) |
Mar 21, 2019 | 46.22 | 46.86 | 46.19 | 46.80 | 1,782,181 | +0.51(+1.10%) |
Mar 20, 2019 | 46.41 | 46.61 | 46.19 | 46.29 | 3,205,558 | -0.14(-0.31%) |
Mar 19, 2019 | 46.77 | 46.77 | 46.30 | 46.43 | 2,994,061 | -0.26(-0.56%) |
Mar 18, 2019 | 46.82 | 46.85 | 46.55 | 46.69 | 1,894,034 | -0.08(-0.18%) |
Mar 15, 2019 | 46.72 | 46.93 | 46.63 | 46.78 | 2,966,457 | +0.09(+0.19%) |
Mar 14, 2019 | 46.66 | 46.80 | 46.52 | 46.69 | 1,624,685 | +0.03(+0.06%) |
Mar 13, 2019 | 46.56 | 46.75 | 46.53 | 46.66 | 2,696,626 | +0.19(+0.40%) |
Mar 12, 2019 | 46.36 | 46.54 | 46.32 | 46.47 | 3,384,363 | +0.19(+0.41%) |
Mar 11, 2019 | 45.90 | 46.28 | 45.85 | 46.28 | 2,346,715 | +0.49(+1.07%) |
Mar 08, 2019 | 45.71 | 45.81 | 45.52 | 45.79 | 3,202,981 | -0.04(-0.08%) |
Mar 07, 2019 | 45.94 | 46.06 | 45.75 | 45.83 | 5,379,657 | -0.14(-0.31%) |
Mar 06, 2019 | 46.13 | 46.18 | 45.94 | 45.97 | 2,356,427 | -0.14(-0.31%) |
Mar 05, 2019 | 46.17 | 46.22 | 46.09 | 46.11 | 2,848,990 | -0.04(-0.10%) |
Mar 04, 2019 | 46.33 | 46.38 | 45.77 | 46.16 | 3,208,546 | -0.08(-0.17%) |