Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.80 | 48.15 | 47.23 | 47.25 | 2,661,669 | -1.33(-2.73%) |
May 30, 2019 | 48.91 | 49.35 | 48.25 | 48.58 | 1,056,801 | -0.13(-0.27%) |
May 29, 2019 | 48.67 | 49.01 | 48.21 | 48.71 | 1,601,090 | -0.31(-0.62%) |
May 28, 2019 | 49.08 | 49.57 | 48.96 | 49.02 | 1,394,797 | -0.30(-0.60%) |
May 24, 2019 | 49.30 | 49.46 | 49.07 | 49.31 | 1,460,180 | +0.37(+0.76%) |
May 23, 2019 | 49.04 | 49.22 | 48.61 | 48.94 | 2,188,499 | -0.76(-1.53%) |
May 22, 2019 | 49.87 | 50.00 | 49.54 | 49.70 | 969,708 | -0.45(-0.89%) |
May 21, 2019 | 49.84 | 50.31 | 49.74 | 50.15 | 2,684,959 | +0.59(+1.20%) |
May 20, 2019 | 49.10 | 49.84 | 48.92 | 49.55 | 2,045,048 | +0.36(+0.74%) |
May 17, 2019 | 49.06 | 49.67 | 48.55 | 49.19 | 1,288,452 | -0.53(-1.06%) |
May 16, 2019 | 49.28 | 49.92 | 49.15 | 49.72 | 1,650,147 | +0.78(+1.59%) |
May 15, 2019 | 48.71 | 49.19 | 48.31 | 48.94 | 1,324,224 | -0.40(-0.81%) |
May 14, 2019 | 48.55 | 49.75 | 48.46 | 49.34 | 1,936,052 | +0.89(+1.84%) |
May 13, 2019 | 49.11 | 49.23 | 48.26 | 48.45 | 2,362,737 | -1.63(-3.26%) |
May 10, 2019 | 49.44 | 50.18 | 48.99 | 50.08 | 1,204,258 | +0.39(+0.78%) |
May 09, 2019 | 49.08 | 49.91 | 48.70 | 49.69 | 2,208,613 | -0.13(-0.26%) |
May 08, 2019 | 50.09 | 51.01 | 49.05 | 49.82 | 2,974,366 | +0.06(+0.11%) |
May 07, 2019 | 49.95 | 50.44 | 49.57 | 49.77 | 2,372,419 | -0.75(-1.49%) |
May 06, 2019 | 49.79 | 50.78 | 49.71 | 50.52 | 1,255,652 | -0.27(-0.53%) |
May 03, 2019 | 50.71 | 51.21 | 50.65 | 50.79 | 982,940 | +0.19(+0.39%) |
May 02, 2019 | 50.40 | 51.04 | 50.07 | 50.59 | 1,937,107 | +0.07(+0.15%) |
May 01, 2019 | 51.06 | 51.49 | 50.51 | 50.52 | 1,265,051 | -0.40(-0.78%) |
Apr 30, 2019 | 50.96 | 51.11 | 50.49 | 50.92 | 1,212,153 | -0.01(-0.02%) |
Apr 29, 2019 | 50.70 | 51.40 | 50.67 | 50.93 | 1,303,523 | +0.34(+0.68%) |
Apr 26, 2019 | 50.25 | 50.58 | 49.71 | 50.58 | 962,458 | +0.32(+0.65%) |
Apr 25, 2019 | 50.02 | 50.55 | 49.80 | 50.26 | 1,088,313 | +0.18(+0.35%) |
Apr 24, 2019 | 50.80 | 50.93 | 50.06 | 50.08 | 1,680,341 | -0.88(-1.73%) |
Apr 23, 2019 | 50.35 | 51.12 | 50.16 | 50.96 | 2,207,594 | +0.57(+1.12%) |
Apr 22, 2019 | 50.75 | 50.91 | 50.28 | 50.40 | 1,048,574 | -0.31(-0.60%) |
Apr 18, 2019 | 50.69 | 50.76 | 50.32 | 50.70 | 1,137,097 | +0.04(+0.07%) |
Apr 17, 2019 | 51.55 | 51.59 | 50.61 | 50.67 | 1,501,628 | -0.61(-1.19%) |
Apr 16, 2019 | 50.72 | 51.31 | 50.46 | 51.28 | 1,519,496 | +0.94(+1.86%) |
Apr 15, 2019 | 50.56 | 50.78 | 50.25 | 50.34 | 1,397,133 | -0.12(-0.24%) |
Apr 12, 2019 | 49.98 | 50.77 | 49.92 | 50.46 | 1,548,470 | +1.19(+2.41%) |
Apr 11, 2019 | 49.18 | 49.69 | 49.08 | 49.28 | 1,396,229 | +0.32(+0.66%) |
Apr 10, 2019 | 48.41 | 49.07 | 48.14 | 48.95 | 1,829,758 | +0.81(+1.68%) |
Apr 09, 2019 | 48.64 | 48.66 | 48.00 | 48.14 | 1,421,766 | -0.59(-1.22%) |
Apr 08, 2019 | 48.51 | 48.76 | 48.24 | 48.74 | 618,396 | +0.19(+0.40%) |
Apr 05, 2019 | 48.17 | 48.70 | 48.13 | 48.54 | 1,096,456 | +0.56(+1.16%) |
Apr 04, 2019 | 47.43 | 48.08 | 47.35 | 47.99 | 1,247,818 | +0.66(+1.39%) |
Apr 03, 2019 | 47.53 | 47.77 | 47.11 | 47.33 | 1,148,134 | +0.25(+0.53%) |
Apr 02, 2019 | 47.35 | 47.60 | 47.05 | 47.08 | 1,454,906 | -0.43(-0.90%) |
Apr 01, 2019 | 46.85 | 47.63 | 46.64 | 47.50 | 1,477,915 | +1.16(+2.50%) |
Mar 29, 2019 | 46.69 | 46.94 | 46.20 | 46.34 | 1,921,897 | +0.04(+0.08%) |
Mar 28, 2019 | 46.23 | 46.51 | 45.85 | 46.31 | 1,592,958 | +0.18(+0.38%) |
Mar 27, 2019 | 45.67 | 46.24 | 45.58 | 46.13 | 1,958,777 | +0.39(+0.85%) |
Mar 26, 2019 | 45.34 | 45.85 | 44.92 | 45.74 | 1,565,353 | +1.15(+2.58%) |
Mar 25, 2019 | 44.85 | 45.19 | 44.26 | 44.59 | 1,477,200 | -0.23(-0.52%) |
Mar 22, 2019 | 46.23 | 46.37 | 44.38 | 44.82 | 2,453,039 | -1.88(-4.03%) |
Mar 21, 2019 | 46.35 | 47.03 | 45.99 | 46.71 | 1,530,680 | +0.08(+0.18%) |
Mar 20, 2019 | 47.01 | 47.32 | 46.33 | 46.62 | 2,176,147 | -0.45(-0.95%) |
Mar 19, 2019 | 47.97 | 48.14 | 46.97 | 47.07 | 1,303,297 | -0.53(-1.11%) |
Mar 18, 2019 | 47.38 | 48.10 | 47.38 | 47.60 | 1,323,178 | +0.26(+0.55%) |
Mar 15, 2019 | 46.26 | 47.35 | 46.26 | 47.34 | 2,201,860 | +0.96(+2.08%) |
Mar 14, 2019 | 45.90 | 46.46 | 45.73 | 46.37 | 1,016,566 | +0.45(+0.97%) |
Mar 13, 2019 | 46.10 | 46.41 | 45.86 | 45.93 | 1,085,281 | +0.05(+0.10%) |
Mar 12, 2019 | 45.76 | 46.11 | 45.74 | 45.88 | 1,171,645 | +0.30(+0.65%) |
Mar 11, 2019 | 45.50 | 45.80 | 45.23 | 45.58 | 1,008,894 | +0.45(+0.99%) |
Mar 08, 2019 | 44.77 | 45.18 | 44.54 | 45.14 | 2,763,833 | -0.41(-0.90%) |
Mar 07, 2019 | 45.89 | 45.99 | 45.15 | 45.55 | 1,226,038 | -0.63(-1.37%) |
Mar 06, 2019 | 47.18 | 47.34 | 46.14 | 46.18 | 901,561 | -1.03(-2.18%) |
Mar 05, 2019 | 47.07 | 47.33 | 46.54 | 47.21 | 919,544 | +0.06(+0.12%) |
Mar 04, 2019 | 47.16 | 47.62 | 46.52 | 47.15 | 1,028,325 | +0.14(+0.30%) |