Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.88 | 47.15 | 46.63 | 47.02 | 5,767,869 | -0.25(-0.53%) |
May 30, 2019 | 47.00 | 47.42 | 46.94 | 47.27 | 6,960,997 | +0.78(+1.67%) |
May 29, 2019 | 46.37 | 46.95 | 45.86 | 46.50 | 9,398,571 | -0.32(-0.68%) |
May 28, 2019 | 48.24 | 48.72 | 46.82 | 46.82 | 10,492,245 | -1.45(-3.00%) |
May 24, 2019 | 48.85 | 49.17 | 48.08 | 48.27 | 8,019,896 | -0.50(-1.04%) |
May 23, 2019 | 48.04 | 49.07 | 47.84 | 48.77 | 9,207,902 | +0.41(+0.85%) |
May 22, 2019 | 48.96 | 49.34 | 47.96 | 48.36 | 11,613,599 | -1.44(-2.89%) |
May 21, 2019 | 50.02 | 50.16 | 47.95 | 49.80 | 13,099,419 | +0.27(+0.55%) |
May 20, 2019 | 49.54 | 49.78 | 49.28 | 49.53 | 10,396,728 | -0.07(-0.13%) |
May 17, 2019 | 48.85 | 49.93 | 48.83 | 49.59 | 4,968,211 | +0.33(+0.66%) |
May 16, 2019 | 49.00 | 49.91 | 48.98 | 49.27 | 5,603,023 | +0.33(+0.67%) |
May 15, 2019 | 48.70 | 49.29 | 48.35 | 48.94 | 5,693,899 | -0.01(-0.02%) |
May 14, 2019 | 49.22 | 49.22 | 48.46 | 48.95 | 7,177,082 | +0.09(+0.19%) |
May 13, 2019 | 49.88 | 49.92 | 48.33 | 48.86 | 7,222,707 | -1.64(-3.24%) |
May 10, 2019 | 50.12 | 50.80 | 49.48 | 50.49 | 5,259,017 | +0.37(+0.74%) |
May 09, 2019 | 50.04 | 50.60 | 49.65 | 50.12 | 5,340,473 | -0.16(-0.31%) |
May 08, 2019 | 49.69 | 50.59 | 49.51 | 50.28 | 4,025,594 | +0.55(+1.10%) |
May 07, 2019 | 50.23 | 50.34 | 49.33 | 49.73 | 4,786,707 | -0.72(-1.42%) |
May 06, 2019 | 49.80 | 50.62 | 49.58 | 50.45 | 6,114,845 | +0.15(+0.30%) |
May 03, 2019 | 50.80 | 51.09 | 50.27 | 50.30 | 5,281,575 | -0.39(-0.77%) |
May 02, 2019 | 50.31 | 50.75 | 50.12 | 50.69 | 3,776,755 | +0.47(+0.95%) |
May 01, 2019 | 51.02 | 51.11 | 50.21 | 50.21 | 3,565,556 | -0.88(-1.71%) |
Apr 30, 2019 | 51.07 | 51.22 | 50.76 | 51.09 | 5,089,405 | +0.09(+0.18%) |
Apr 29, 2019 | 51.18 | 51.37 | 50.98 | 51.00 | 4,877,362 | -0.26(-0.51%) |
Apr 26, 2019 | 51.09 | 51.30 | 50.75 | 51.26 | 2,934,041 | -0.02(-0.04%) |
Apr 25, 2019 | 51.45 | 51.64 | 50.76 | 51.28 | 5,893,657 | -0.32(-0.61%) |
Apr 24, 2019 | 51.43 | 51.93 | 51.43 | 51.59 | 5,064,225 | +0.21(+0.42%) |
Apr 23, 2019 | 50.71 | 51.60 | 50.68 | 51.38 | 5,068,126 | +0.73(+1.43%) |
Apr 22, 2019 | 51.17 | 51.36 | 50.56 | 50.65 | 4,040,510 | -0.66(-1.29%) |
Apr 18, 2019 | 51.25 | 51.65 | 51.15 | 51.31 | 3,842,590 | +0.06(+0.11%) |
Apr 17, 2019 | 51.08 | 51.43 | 50.96 | 51.26 | 5,139,885 | +0.53(+1.05%) |
Apr 16, 2019 | 50.68 | 51.01 | 50.59 | 50.73 | 3,909,913 | +0.23(+0.46%) |
Apr 15, 2019 | 50.29 | 50.65 | 50.27 | 50.49 | 4,325,624 | +0.25(+0.50%) |
Apr 12, 2019 | 50.18 | 50.70 | 50.18 | 50.24 | 5,595,883 | +0.07(+0.15%) |
Apr 11, 2019 | 50.68 | 50.68 | 50.08 | 50.17 | 5,385,716 | -0.51(-1.01%) |
Apr 10, 2019 | 50.25 | 50.78 | 50.14 | 50.68 | 5,023,813 | +0.58(+1.15%) |
Apr 09, 2019 | 50.33 | 50.65 | 50.03 | 50.10 | 4,463,587 | -0.47(-0.94%) |
Apr 08, 2019 | 50.34 | 50.83 | 50.29 | 50.58 | 4,911,147 | +0.20(+0.41%) |
Apr 05, 2019 | 50.52 | 51.02 | 50.29 | 50.37 | 7,175,263 | -0.13(-0.26%) |
Apr 04, 2019 | 49.50 | 50.51 | 49.42 | 50.50 | 5,538,428 | +1.01(+2.03%) |
Apr 03, 2019 | 49.77 | 49.89 | 49.37 | 49.50 | 4,682,827 | +0.08(+0.17%) |
Apr 02, 2019 | 49.53 | 49.74 | 49.26 | 49.41 | 4,222,613 | -0.12(-0.24%) |
Apr 01, 2019 | 49.86 | 49.86 | 49.33 | 49.53 | 5,209,517 | +0.00(+0.00%) |
Mar 29, 2019 | 49.50 | 49.61 | 49.25 | 49.53 | 6,324,613 | +0.14(+0.28%) |
Mar 28, 2019 | 49.65 | 49.81 | 49.29 | 49.40 | 4,778,102 | +0.00(+0.00%) |
Mar 27, 2019 | 49.20 | 49.63 | 48.98 | 49.40 | 5,161,165 | +0.20(+0.42%) |
Mar 26, 2019 | 49.37 | 49.60 | 48.97 | 49.19 | 4,841,593 | +0.05(+0.09%) |
Mar 25, 2019 | 48.66 | 49.56 | 48.57 | 49.14 | 7,592,113 | +0.42(+0.86%) |
Mar 22, 2019 | 48.76 | 49.09 | 48.45 | 48.73 | 5,513,492 | -0.14(-0.29%) |
Mar 21, 2019 | 48.73 | 49.10 | 48.70 | 48.86 | 4,433,182 | -0.05(-0.10%) |
Mar 20, 2019 | 48.56 | 49.00 | 48.28 | 48.91 | 6,736,599 | +0.30(+0.61%) |
Mar 19, 2019 | 48.78 | 49.00 | 48.34 | 48.61 | 6,729,052 | -0.12(-0.25%) |
Mar 18, 2019 | 48.19 | 48.84 | 48.08 | 48.73 | 7,472,440 | +0.54(+1.12%) |
Mar 15, 2019 | 48.53 | 48.68 | 48.02 | 48.19 | 9,056,599 | -0.31(-0.63%) |
Mar 14, 2019 | 48.69 | 48.73 | 48.25 | 48.50 | 5,957,998 | -0.35(-0.72%) |
Mar 13, 2019 | 48.56 | 49.09 | 48.35 | 48.86 | 6,995,091 | +0.50(+1.04%) |
Mar 12, 2019 | 48.30 | 48.45 | 47.92 | 48.35 | 6,073,163 | +0.22(+0.46%) |
Mar 11, 2019 | 47.30 | 48.29 | 47.27 | 48.13 | 6,255,126 | +0.91(+1.93%) |
Mar 08, 2019 | 47.68 | 47.72 | 46.91 | 47.22 | 5,719,307 | -0.96(-1.99%) |
Mar 07, 2019 | 47.77 | 48.21 | 47.23 | 48.18 | 9,186,869 | -0.17(-0.35%) |
Mar 06, 2019 | 48.32 | 48.86 | 48.11 | 48.34 | 7,204,893 | +0.25(+0.52%) |
Mar 05, 2019 | 48.12 | 48.52 | 47.85 | 48.09 | 6,457,648 | +0.23(+0.49%) |
Mar 04, 2019 | 48.58 | 49.04 | 47.56 | 47.86 | 6,500,095 | -0.57(-1.17%) |