Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.65 | 46.74 | 45.25 | 45.40 | 5,445,682 | -1.71(-3.62%) |
May 30, 2019 | 47.28 | 47.58 | 46.79 | 47.11 | 2,850,856 | -0.16(-0.34%) |
May 29, 2019 | 47.83 | 47.83 | 46.83 | 47.27 | 3,771,936 | -0.45(-0.94%) |
May 28, 2019 | 48.38 | 48.58 | 47.68 | 47.72 | 3,491,783 | -1.07(-2.19%) |
May 24, 2019 | 48.75 | 49.18 | 48.53 | 48.79 | 2,366,096 | +0.18(+0.37%) |
May 23, 2019 | 49.64 | 49.64 | 48.03 | 48.60 | 5,504,618 | -1.54(-3.06%) |
May 22, 2019 | 50.78 | 51.05 | 50.09 | 50.14 | 3,346,761 | -0.76(-1.50%) |
May 21, 2019 | 50.12 | 50.96 | 49.98 | 50.90 | 3,639,639 | +1.30(+2.61%) |
May 20, 2019 | 49.39 | 50.08 | 49.34 | 49.61 | 2,787,031 | -0.22(-0.44%) |
May 17, 2019 | 49.65 | 50.53 | 49.55 | 49.82 | 2,278,863 | -0.33(-0.67%) |
May 16, 2019 | 49.76 | 50.56 | 49.60 | 50.16 | 3,330,078 | +0.55(+1.12%) |
May 15, 2019 | 48.65 | 50.02 | 48.37 | 49.61 | 3,236,268 | +0.34(+0.70%) |
May 14, 2019 | 48.76 | 49.54 | 48.55 | 49.26 | 2,742,877 | +0.58(+1.20%) |
May 13, 2019 | 49.38 | 49.44 | 48.43 | 48.68 | 3,444,647 | -1.62(-3.22%) |
May 10, 2019 | 49.74 | 50.44 | 48.81 | 50.30 | 2,689,027 | +0.27(+0.53%) |
May 09, 2019 | 49.50 | 50.09 | 49.41 | 50.03 | 2,882,372 | +0.05(+0.10%) |
May 08, 2019 | 49.49 | 50.44 | 49.22 | 49.99 | 3,632,791 | +0.19(+0.38%) |
May 07, 2019 | 50.59 | 50.66 | 49.07 | 49.80 | 5,130,044 | -1.21(-2.37%) |
May 06, 2019 | 50.37 | 51.13 | 50.28 | 51.01 | 2,419,709 | -0.13(-0.26%) |
May 03, 2019 | 51.05 | 51.44 | 50.82 | 51.14 | 2,623,288 | +0.24(+0.47%) |
May 02, 2019 | 51.49 | 51.97 | 50.89 | 50.90 | 3,044,714 | -0.51(-0.98%) |
May 01, 2019 | 52.08 | 52.09 | 51.37 | 51.41 | 2,636,052 | -0.31(-0.61%) |
Apr 30, 2019 | 51.44 | 52.04 | 51.05 | 51.72 | 4,048,174 | +0.38(+0.74%) |
Apr 29, 2019 | 50.54 | 51.57 | 50.30 | 51.34 | 4,224,721 | +0.81(+1.60%) |
Apr 26, 2019 | 50.79 | 51.07 | 50.49 | 50.53 | 4,130,368 | -0.35(-0.69%) |
Apr 25, 2019 | 50.66 | 52.31 | 50.21 | 50.88 | 7,460,549 | +0.40(+0.79%) |
Apr 24, 2019 | 50.46 | 50.59 | 49.97 | 50.48 | 4,262,414 | +0.13(+0.27%) |
Apr 23, 2019 | 49.39 | 50.47 | 49.18 | 50.35 | 3,774,644 | +1.03(+2.09%) |
Apr 22, 2019 | 49.46 | 49.65 | 49.08 | 49.32 | 3,115,559 | -0.45(-0.90%) |
Apr 18, 2019 | 50.23 | 50.33 | 49.50 | 49.77 | 3,504,113 | -0.55(-1.10%) |
Apr 17, 2019 | 50.92 | 51.15 | 50.04 | 50.32 | 2,695,162 | -0.02(-0.04%) |
Apr 16, 2019 | 49.84 | 50.52 | 49.58 | 50.34 | 3,083,596 | +0.47(+0.94%) |
Apr 15, 2019 | 50.61 | 50.61 | 49.86 | 49.87 | 2,647,211 | -0.80(-1.58%) |
Apr 12, 2019 | 50.81 | 51.16 | 50.27 | 50.67 | 2,871,252 | +0.12(+0.25%) |
Apr 11, 2019 | 50.31 | 51.04 | 50.25 | 50.55 | 3,446,408 | +0.36(+0.72%) |
Apr 10, 2019 | 50.14 | 50.32 | 49.33 | 50.19 | 4,100,368 | +0.70(+1.41%) |
Apr 09, 2019 | 49.24 | 49.67 | 49.00 | 49.49 | 3,544,633 | -0.05(-0.10%) |
Apr 08, 2019 | 49.84 | 50.07 | 49.28 | 49.54 | 7,340,853 | -1.25(-2.46%) |
Apr 05, 2019 | 50.79 | 51.25 | 50.60 | 50.79 | 2,654,532 | +0.07(+0.13%) |
Apr 04, 2019 | 50.79 | 50.84 | 49.80 | 50.72 | 2,935,170 | +0.28(+0.55%) |
Apr 03, 2019 | 50.50 | 51.05 | 50.38 | 50.44 | 3,244,987 | +0.17(+0.34%) |
Apr 02, 2019 | 50.71 | 50.96 | 49.74 | 50.27 | 4,626,665 | +0.29(+0.57%) |
Apr 01, 2019 | 49.85 | 50.60 | 49.61 | 49.99 | 6,619,046 | +0.48(+0.96%) |
Mar 29, 2019 | 48.24 | 49.69 | 48.12 | 49.51 | 6,992,918 | +1.39(+2.89%) |
Mar 28, 2019 | 47.50 | 48.38 | 47.42 | 48.12 | 7,725,510 | +0.59(+1.24%) |
Mar 27, 2019 | 46.26 | 47.93 | 46.26 | 47.53 | 8,462,771 | +1.03(+2.22%) |
Mar 26, 2019 | 46.59 | 47.19 | 46.33 | 46.50 | 4,006,620 | +0.06(+0.12%) |
Mar 25, 2019 | 46.98 | 47.25 | 46.29 | 46.44 | 4,720,008 | -0.60(-1.28%) |
Mar 22, 2019 | 48.09 | 48.18 | 47.02 | 47.04 | 5,069,174 | -1.35(-2.80%) |
Mar 21, 2019 | 47.40 | 48.67 | 47.40 | 48.39 | 5,844,339 | +0.99(+2.09%) |
Mar 20, 2019 | 48.17 | 48.36 | 47.12 | 47.40 | 6,066,217 | -0.99(-2.05%) |
Mar 19, 2019 | 48.80 | 49.33 | 48.14 | 48.39 | 4,529,031 | -0.32(-0.67%) |
Mar 18, 2019 | 48.97 | 49.15 | 48.64 | 48.72 | 4,421,409 | -0.28(-0.56%) |
Mar 15, 2019 | 48.79 | 49.33 | 48.59 | 48.99 | 7,492,832 | +0.20(+0.41%) |
Mar 14, 2019 | 48.43 | 49.20 | 48.27 | 48.79 | 8,073,077 | +0.52(+1.09%) |
Mar 13, 2019 | 48.54 | 49.39 | 46.33 | 48.27 | 13,150,774 | +0.20(+0.42%) |
Mar 12, 2019 | 49.00 | 49.05 | 47.60 | 48.07 | 9,186,230 | -1.15(-2.34%) |
Mar 11, 2019 | 47.59 | 49.25 | 47.52 | 49.22 | 6,485,587 | -0.15(-0.31%) |
Mar 08, 2019 | 49.61 | 49.61 | 48.95 | 49.38 | 4,873,318 | -0.63(-1.26%) |
Mar 07, 2019 | 50.39 | 50.72 | 49.56 | 50.01 | 5,821,333 | -0.60(-1.19%) |
Mar 06, 2019 | 51.03 | 51.29 | 50.32 | 50.61 | 5,362,882 | -0.31(-0.62%) |
Mar 05, 2019 | 51.50 | 51.88 | 50.85 | 50.92 | 5,461,063 | -0.27(-0.52%) |
Mar 04, 2019 | 51.56 | 51.88 | 50.65 | 51.19 | 4,759,825 | -0.48(-0.94%) |