Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.48 | 51.14 | 50.11 | 50.92 | 1,820,207 | +0.35(+0.69%) |
May 30, 2019 | 50.90 | 50.95 | 50.39 | 50.57 | 1,008,913 | -0.21(-0.41%) |
May 29, 2019 | 50.42 | 51.03 | 50.30 | 50.78 | 2,463,367 | +0.06(+0.11%) |
May 28, 2019 | 50.57 | 51.46 | 50.57 | 50.72 | 3,557,731 | -0.09(-0.17%) |
May 24, 2019 | 51.21 | 51.34 | 50.43 | 50.81 | 1,694,417 | +0.01(+0.02%) |
May 23, 2019 | 51.31 | 51.37 | 49.59 | 50.80 | 1,979,498 | -0.83(-1.61%) |
May 22, 2019 | 51.94 | 51.94 | 51.44 | 51.63 | 1,982,045 | -0.28(-0.55%) |
May 21, 2019 | 51.70 | 52.33 | 51.61 | 51.91 | 1,498,044 | +0.46(+0.90%) |
May 20, 2019 | 51.30 | 51.72 | 50.92 | 51.45 | 1,668,413 | +0.00(+0.00%) |
May 17, 2019 | 51.34 | 52.12 | 50.90 | 51.45 | 3,384,707 | -0.43(-0.84%) |
May 16, 2019 | 52.02 | 52.57 | 51.66 | 51.88 | 2,512,446 | -0.08(-0.15%) |
May 15, 2019 | 51.75 | 52.17 | 51.20 | 51.96 | 1,261,383 | +0.09(+0.18%) |
May 14, 2019 | 51.86 | 52.66 | 51.63 | 51.86 | 1,221,653 | +0.00(+0.00%) |
May 13, 2019 | 51.26 | 51.94 | 51.12 | 51.86 | 1,732,469 | -0.13(-0.25%) |
May 10, 2019 | 51.76 | 52.36 | 51.27 | 52.00 | 2,880,805 | +0.02(+0.04%) |
May 09, 2019 | 51.60 | 52.11 | 51.41 | 51.98 | 2,050,073 | +0.04(+0.07%) |
May 08, 2019 | 51.94 | 52.13 | 51.13 | 51.94 | 2,536,298 | +0.11(+0.22%) |
May 07, 2019 | 51.25 | 52.00 | 51.25 | 51.83 | 2,460,795 | +0.09(+0.18%) |
May 06, 2019 | 51.31 | 51.91 | 50.63 | 51.73 | 2,119,826 | -0.30(-0.58%) |
May 03, 2019 | 50.52 | 52.82 | 50.38 | 52.03 | 4,664,090 | +3.36(+6.89%) |
May 02, 2019 | 47.67 | 48.70 | 47.54 | 48.68 | 2,101,897 | +1.12(+2.37%) |
May 01, 2019 | 48.20 | 48.23 | 47.34 | 47.55 | 1,774,826 | -0.78(-1.60%) |
Apr 30, 2019 | 47.90 | 48.54 | 47.71 | 48.33 | 1,464,013 | +0.51(+1.07%) |
Apr 29, 2019 | 48.11 | 48.18 | 47.57 | 47.82 | 1,068,263 | -0.29(-0.61%) |
Apr 26, 2019 | 47.44 | 48.28 | 47.32 | 48.11 | 1,242,142 | +0.68(+1.43%) |
Apr 25, 2019 | 47.37 | 47.54 | 46.22 | 47.43 | 1,278,085 | -0.21(-0.44%) |
Apr 24, 2019 | 47.14 | 47.78 | 46.85 | 47.64 | 1,133,793 | +0.61(+1.29%) |
Apr 23, 2019 | 46.87 | 47.45 | 46.52 | 47.03 | 1,504,360 | +0.43(+0.93%) |
Apr 22, 2019 | 46.71 | 47.45 | 46.41 | 46.60 | 1,258,657 | -0.41(-0.86%) |
Apr 18, 2019 | 46.33 | 47.03 | 45.83 | 47.01 | 2,297,873 | +0.92(+1.99%) |
Apr 17, 2019 | 47.80 | 48.00 | 45.91 | 46.09 | 1,829,301 | -1.53(-3.22%) |
Apr 16, 2019 | 48.54 | 48.68 | 47.42 | 47.62 | 1,360,879 | -0.80(-1.66%) |
Apr 15, 2019 | 48.64 | 48.64 | 48.06 | 48.42 | 824,086 | -0.01(-0.02%) |
Apr 12, 2019 | 47.74 | 48.64 | 47.74 | 48.43 | 1,335,559 | +0.71(+1.49%) |
Apr 11, 2019 | 47.92 | 47.92 | 47.62 | 47.72 | 939,140 | -0.11(-0.24%) |
Apr 10, 2019 | 47.74 | 47.94 | 47.48 | 47.84 | 950,477 | +0.18(+0.38%) |
Apr 09, 2019 | 47.37 | 47.77 | 47.37 | 47.66 | 849,535 | +0.09(+0.18%) |
Apr 08, 2019 | 47.60 | 47.72 | 47.25 | 47.57 | 822,251 | -0.07(-0.14%) |
Apr 05, 2019 | 47.72 | 48.06 | 47.58 | 47.64 | 1,091,595 | +0.13(+0.28%) |
Apr 04, 2019 | 47.58 | 47.62 | 47.26 | 47.51 | 1,852,568 | -0.09(-0.18%) |
Apr 03, 2019 | 47.61 | 48.30 | 47.42 | 47.59 | 1,544,561 | +0.19(+0.40%) |
Apr 02, 2019 | 47.02 | 47.59 | 46.93 | 47.40 | 2,296,052 | +0.29(+0.62%) |
Apr 01, 2019 | 47.06 | 47.21 | 46.72 | 47.11 | 1,950,391 | +0.24(+0.50%) |
Mar 29, 2019 | 46.85 | 46.94 | 46.19 | 46.87 | 2,240,743 | +0.23(+0.49%) |
Mar 28, 2019 | 46.52 | 46.95 | 46.26 | 46.65 | 791,044 | +0.21(+0.44%) |
Mar 27, 2019 | 46.59 | 46.88 | 46.05 | 46.44 | 1,344,634 | -0.24(-0.51%) |
Mar 26, 2019 | 46.79 | 46.92 | 46.35 | 46.68 | 879,538 | +0.13(+0.28%) |
Mar 25, 2019 | 46.47 | 46.66 | 45.99 | 46.54 | 1,292,393 | +0.08(+0.18%) |
Mar 22, 2019 | 46.95 | 47.24 | 46.36 | 46.46 | 1,064,606 | -0.74(-1.56%) |
Mar 21, 2019 | 46.20 | 47.31 | 46.19 | 47.20 | 1,196,337 | +0.93(+2.02%) |
Mar 20, 2019 | 46.65 | 46.67 | 46.23 | 46.26 | 1,218,288 | -0.40(-0.85%) |
Mar 19, 2019 | 46.69 | 46.93 | 46.53 | 46.66 | 1,399,631 | -0.06(-0.12%) |
Mar 18, 2019 | 47.07 | 47.40 | 46.18 | 46.71 | 2,559,187 | +0.40(+0.86%) |
Mar 15, 2019 | 46.33 | 46.81 | 46.04 | 46.32 | 2,344,041 | -0.09(-0.20%) |
Mar 14, 2019 | 46.78 | 46.78 | 46.29 | 46.41 | 887,876 | -0.35(-0.75%) |
Mar 13, 2019 | 46.56 | 46.88 | 46.38 | 46.76 | 1,279,337 | +0.25(+0.55%) |
Mar 12, 2019 | 46.71 | 47.07 | 46.46 | 46.51 | 1,428,186 | -0.18(-0.38%) |
Mar 11, 2019 | 46.01 | 46.85 | 45.76 | 46.69 | 1,492,020 | +0.87(+1.89%) |
Mar 08, 2019 | 45.37 | 45.84 | 44.82 | 45.82 | 1,690,757 | +0.32(+0.71%) |
Mar 07, 2019 | 44.99 | 45.59 | 44.70 | 45.50 | 1,787,837 | +0.44(+0.98%) |
Mar 06, 2019 | 46.16 | 46.28 | 44.96 | 45.05 | 2,125,565 | -1.14(-2.47%) |
Mar 05, 2019 | 46.36 | 46.36 | 45.86 | 46.20 | 2,191,541 | +0.25(+0.55%) |
Mar 04, 2019 | 46.43 | 47.35 | 45.39 | 45.94 | 3,683,638 | -0.42(-0.90%) |