Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.43 | 47.54 | 46.75 | 46.83 | 12,799,973 | -1.04(-2.17%) |
May 30, 2019 | 48.06 | 48.16 | 47.63 | 47.87 | 9,258,864 | +0.03(+0.06%) |
May 29, 2019 | 47.60 | 47.95 | 47.25 | 47.84 | 12,856,199 | -0.06(-0.12%) |
May 28, 2019 | 49.13 | 49.31 | 47.90 | 47.90 | 30,501,250 | -0.94(-1.93%) |
May 24, 2019 | 49.41 | 49.49 | 48.67 | 48.84 | 9,394,750 | -0.29(-0.58%) |
May 23, 2019 | 49.72 | 49.72 | 48.60 | 49.13 | 11,621,940 | -1.04(-2.07%) |
May 22, 2019 | 50.19 | 50.49 | 50.02 | 50.16 | 9,064,515 | +0.03(+0.06%) |
May 21, 2019 | 50.17 | 50.23 | 50.00 | 50.14 | 9,164,306 | +0.47(+0.95%) |
May 20, 2019 | 49.93 | 50.31 | 49.54 | 49.66 | 10,610,250 | -0.78(-1.54%) |
May 17, 2019 | 50.16 | 50.83 | 50.16 | 50.44 | 9,785,545 | -0.13(-0.26%) |
May 16, 2019 | 50.82 | 51.04 | 50.49 | 50.57 | 10,819,314 | +0.07(+0.15%) |
May 15, 2019 | 49.90 | 50.73 | 49.83 | 50.50 | 9,262,754 | +0.40(+0.79%) |
May 14, 2019 | 49.65 | 50.55 | 49.39 | 50.10 | 12,447,554 | +0.65(+1.31%) |
May 13, 2019 | 49.72 | 49.93 | 49.42 | 49.45 | 11,521,460 | -1.13(-2.23%) |
May 10, 2019 | 49.77 | 50.87 | 49.53 | 50.58 | 12,101,144 | +0.37(+0.74%) |
May 09, 2019 | 49.48 | 50.30 | 49.13 | 50.21 | 11,573,428 | +0.24(+0.48%) |
May 08, 2019 | 50.30 | 50.38 | 49.80 | 49.97 | 11,592,927 | -0.01(-0.02%) |
May 07, 2019 | 50.16 | 50.57 | 49.66 | 49.98 | 12,654,496 | -0.79(-1.55%) |
May 06, 2019 | 49.89 | 50.91 | 49.82 | 50.77 | 10,053,878 | +0.06(+0.11%) |
May 03, 2019 | 50.72 | 50.92 | 50.60 | 50.71 | 11,956,581 | +0.18(+0.35%) |
May 02, 2019 | 50.73 | 50.95 | 50.41 | 50.53 | 10,428,600 | -0.26(-0.51%) |
May 01, 2019 | 51.20 | 51.29 | 50.72 | 50.79 | 8,419,766 | -0.42(-0.81%) |
Apr 30, 2019 | 50.96 | 51.26 | 50.75 | 51.21 | 11,411,881 | +0.23(+0.45%) |
Apr 29, 2019 | 51.17 | 51.36 | 50.98 | 50.98 | 6,961,235 | -0.31(-0.60%) |
Apr 26, 2019 | 51.11 | 51.36 | 50.91 | 51.28 | 7,672,744 | +0.37(+0.73%) |
Apr 25, 2019 | 51.04 | 51.11 | 50.52 | 50.91 | 8,887,927 | -0.16(-0.31%) |
Apr 24, 2019 | 50.91 | 51.40 | 50.87 | 51.07 | 9,475,241 | +0.22(+0.44%) |
Apr 23, 2019 | 50.67 | 51.03 | 50.65 | 50.85 | 11,801,441 | +0.30(+0.59%) |
Apr 22, 2019 | 50.35 | 50.61 | 50.16 | 50.55 | 6,577,856 | +0.09(+0.18%) |
Apr 18, 2019 | 50.39 | 50.60 | 50.19 | 50.46 | 8,895,371 | +0.04(+0.07%) |
Apr 17, 2019 | 50.61 | 50.75 | 50.34 | 50.42 | 7,677,311 | -0.10(-0.20%) |
Apr 16, 2019 | 50.60 | 50.82 | 50.28 | 50.53 | 7,849,618 | -0.04(-0.07%) |
Apr 15, 2019 | 50.44 | 50.67 | 50.27 | 50.56 | 8,313,926 | +0.12(+0.24%) |
Apr 12, 2019 | 50.07 | 50.44 | 49.86 | 50.44 | 9,738,978 | +0.66(+1.32%) |
Apr 11, 2019 | 50.03 | 50.16 | 49.54 | 49.79 | 8,803,039 | -0.17(-0.33%) |
Apr 10, 2019 | 49.63 | 50.13 | 49.61 | 49.95 | 9,159,252 | +0.35(+0.71%) |
Apr 09, 2019 | 49.30 | 49.85 | 49.27 | 49.60 | 10,623,805 | +0.10(+0.20%) |
Apr 08, 2019 | 49.51 | 49.69 | 49.14 | 49.50 | 10,990,396 | -0.19(-0.39%) |
Apr 05, 2019 | 49.52 | 49.93 | 49.52 | 49.69 | 10,870,583 | +0.10(+0.20%) |
Apr 04, 2019 | 49.63 | 49.90 | 49.21 | 49.59 | 10,829,735 | -0.22(-0.44%) |
Apr 03, 2019 | 49.90 | 50.12 | 49.62 | 49.81 | 13,949,542 | -0.08(-0.17%) |
Apr 02, 2019 | 50.13 | 50.22 | 49.65 | 49.90 | 11,734,116 | -0.40(-0.79%) |
Apr 01, 2019 | 49.65 | 50.36 | 49.62 | 50.29 | 16,486,993 | +0.80(+1.62%) |
Mar 29, 2019 | 49.27 | 49.51 | 49.07 | 49.49 | 12,465,182 | +0.48(+0.98%) |
Mar 28, 2019 | 48.84 | 49.10 | 48.64 | 49.01 | 9,879,426 | +0.35(+0.72%) |
Mar 27, 2019 | 49.09 | 49.43 | 48.20 | 48.66 | 13,636,293 | -0.43(-0.88%) |
Mar 26, 2019 | 49.10 | 49.33 | 48.89 | 49.09 | 12,651,697 | +0.50(+1.02%) |
Mar 25, 2019 | 48.43 | 48.78 | 48.13 | 48.60 | 12,758,404 | -0.03(-0.06%) |
Mar 22, 2019 | 49.41 | 49.65 | 48.60 | 48.62 | 17,583,140 | -1.17(-2.35%) |
Mar 21, 2019 | 48.49 | 49.80 | 48.24 | 49.79 | 18,109,312 | +1.29(+2.66%) |
Mar 20, 2019 | 49.66 | 49.93 | 48.38 | 48.50 | 26,167,480 | -1.29(-2.59%) |
Mar 19, 2019 | 49.57 | 50.10 | 49.53 | 49.79 | 20,852,562 | +0.53(+1.09%) |
Mar 18, 2019 | 48.72 | 49.72 | 48.63 | 49.26 | 23,641,218 | +0.48(+0.98%) |
Mar 15, 2019 | 47.36 | 49.19 | 46.99 | 48.78 | 47,036,188 | -0.10(-0.21%) |
Mar 14, 2019 | 48.82 | 49.20 | 48.70 | 48.88 | 26,035,306 | -0.01(-0.02%) |
Mar 13, 2019 | 48.89 | 49.27 | 48.60 | 48.89 | 21,152,108 | +0.24(+0.49%) |
Mar 12, 2019 | 48.53 | 49.10 | 48.45 | 48.65 | 19,586,612 | +0.13(+0.27%) |
Mar 11, 2019 | 47.86 | 48.99 | 47.82 | 48.52 | 21,735,628 | -0.10(-0.21%) |
Mar 08, 2019 | 48.24 | 48.63 | 48.03 | 48.62 | 16,356,232 | +0.18(+0.36%) |
Mar 07, 2019 | 48.10 | 48.96 | 48.09 | 48.45 | 18,041,814 | +0.21(+0.44%) |
Mar 06, 2019 | 48.20 | 48.60 | 48.03 | 48.24 | 13,445,098 | -0.01(-0.02%) |
Mar 05, 2019 | 47.95 | 48.46 | 47.92 | 48.25 | 17,616,024 | +0.29(+0.62%) |
Mar 04, 2019 | 48.53 | 48.70 | 47.52 | 47.95 | 16,116,445 | -0.43(-0.90%) |