Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.56 | 48.22 | 47.35 | 47.90 | 3,036,363 | +0.08(+0.17%) |
May 30, 2019 | 46.62 | 48.59 | 46.62 | 47.82 | 3,846,855 | +1.47(+3.17%) |
May 29, 2019 | 46.94 | 47.13 | 46.07 | 46.35 | 1,987,420 | -0.89(-1.89%) |
May 28, 2019 | 47.34 | 47.80 | 47.17 | 47.25 | 1,734,645 | +0.14(+0.29%) |
May 24, 2019 | 47.61 | 47.70 | 47.08 | 47.11 | 2,202,235 | -0.43(-0.90%) |
May 23, 2019 | 47.44 | 47.73 | 47.02 | 47.53 | 2,316,339 | -0.41(-0.85%) |
May 22, 2019 | 48.32 | 48.50 | 47.87 | 47.94 | 1,864,567 | -0.60(-1.23%) |
May 21, 2019 | 48.06 | 48.65 | 47.97 | 48.54 | 2,592,734 | +0.61(+1.26%) |
May 20, 2019 | 47.87 | 48.01 | 47.56 | 47.93 | 1,211,431 | -0.07(-0.14%) |
May 17, 2019 | 47.55 | 48.29 | 47.33 | 48.00 | 1,425,254 | +0.02(+0.04%) |
May 16, 2019 | 47.82 | 48.41 | 47.50 | 47.98 | 1,459,499 | +0.52(+1.09%) |
May 15, 2019 | 47.09 | 47.62 | 46.69 | 47.47 | 2,047,765 | +0.15(+0.31%) |
May 14, 2019 | 46.98 | 47.73 | 46.84 | 47.32 | 2,025,282 | +0.44(+0.93%) |
May 13, 2019 | 48.20 | 48.39 | 46.67 | 46.88 | 3,291,847 | -2.02(-4.14%) |
May 10, 2019 | 48.14 | 49.07 | 47.71 | 48.90 | 2,272,989 | +0.51(+1.05%) |
May 09, 2019 | 47.91 | 48.53 | 47.63 | 48.40 | 2,340,581 | +0.24(+0.49%) |
May 08, 2019 | 47.99 | 48.47 | 47.68 | 48.16 | 2,480,732 | +0.05(+0.10%) |
May 07, 2019 | 48.89 | 49.10 | 47.74 | 48.11 | 2,967,783 | -1.16(-2.36%) |
May 06, 2019 | 48.66 | 49.50 | 48.32 | 49.27 | 1,624,742 | -0.07(-0.14%) |
May 03, 2019 | 50.08 | 50.41 | 48.54 | 49.34 | 4,014,820 | -0.68(-1.37%) |
May 02, 2019 | 50.61 | 50.87 | 49.54 | 50.03 | 2,345,408 | -0.70(-1.39%) |
May 01, 2019 | 50.83 | 51.35 | 50.68 | 50.73 | 1,309,793 | -0.14(-0.27%) |
Apr 30, 2019 | 51.30 | 51.44 | 50.34 | 50.87 | 2,619,026 | -0.48(-0.93%) |
Apr 29, 2019 | 50.88 | 51.50 | 50.85 | 51.34 | 1,304,361 | +0.55(+1.07%) |
Apr 26, 2019 | 50.51 | 50.99 | 50.28 | 50.80 | 2,331,748 | +0.54(+1.07%) |
Apr 25, 2019 | 50.83 | 50.83 | 50.22 | 50.26 | 1,586,306 | -0.68(-1.34%) |
Apr 24, 2019 | 50.90 | 51.61 | 50.60 | 50.95 | 2,221,398 | +0.01(+0.02%) |
Apr 23, 2019 | 50.67 | 51.10 | 50.42 | 50.94 | 2,940,604 | +0.23(+0.45%) |
Apr 22, 2019 | 51.92 | 51.92 | 50.48 | 50.71 | 2,270,492 | -1.27(-2.44%) |
Apr 18, 2019 | 52.15 | 52.40 | 51.76 | 51.98 | 2,189,636 | -0.14(-0.27%) |
Apr 17, 2019 | 51.99 | 52.48 | 51.88 | 52.12 | 2,422,908 | +0.29(+0.56%) |
Apr 16, 2019 | 51.69 | 51.93 | 51.29 | 51.83 | 2,096,431 | +0.48(+0.93%) |
Apr 15, 2019 | 51.34 | 51.53 | 50.69 | 51.35 | 1,799,040 | +0.18(+0.35%) |
Apr 12, 2019 | 51.41 | 51.81 | 50.51 | 51.18 | 2,495,933 | +0.02(+0.04%) |
Apr 11, 2019 | 51.34 | 51.72 | 51.06 | 51.16 | 2,654,120 | -0.07(-0.14%) |
Apr 10, 2019 | 50.66 | 51.29 | 50.52 | 51.23 | 2,440,343 | +0.52(+1.02%) |
Apr 09, 2019 | 50.75 | 50.91 | 50.37 | 50.71 | 2,079,373 | -0.28(-0.54%) |
Apr 08, 2019 | 49.77 | 51.12 | 49.77 | 50.99 | 3,923,063 | +1.01(+2.02%) |
Apr 05, 2019 | 49.47 | 50.00 | 49.40 | 49.98 | 2,304,233 | +0.70(+1.43%) |
Apr 04, 2019 | 48.56 | 49.59 | 48.35 | 49.27 | 2,321,085 | +0.84(+1.74%) |
Apr 03, 2019 | 47.82 | 48.81 | 47.58 | 48.43 | 2,886,905 | +0.86(+1.81%) |
Apr 02, 2019 | 47.93 | 48.01 | 47.37 | 47.56 | 1,294,855 | -0.27(-0.56%) |
Apr 01, 2019 | 47.62 | 48.27 | 47.53 | 47.83 | 2,308,148 | +0.67(+1.43%) |
Mar 29, 2019 | 47.16 | 47.55 | 46.77 | 47.16 | 3,095,223 | +0.24(+0.51%) |
Mar 28, 2019 | 47.13 | 47.53 | 46.92 | 46.92 | 2,755,426 | -0.29(-0.61%) |
Mar 27, 2019 | 47.44 | 47.53 | 46.72 | 47.21 | 3,183,632 | +0.26(+0.55%) |
Mar 26, 2019 | 45.45 | 47.76 | 45.45 | 46.95 | 6,217,811 | +1.78(+3.93%) |
Mar 25, 2019 | 45.13 | 45.91 | 44.85 | 45.17 | 3,451,234 | +0.47(+1.04%) |
Mar 22, 2019 | 45.53 | 45.75 | 44.69 | 44.71 | 2,993,427 | -1.03(-2.26%) |
Mar 21, 2019 | 45.61 | 46.11 | 45.39 | 45.74 | 4,730,054 | -0.06(-0.13%) |
Mar 20, 2019 | 46.63 | 46.83 | 45.60 | 45.80 | 5,237,564 | -1.05(-2.24%) |
Mar 19, 2019 | 47.28 | 47.70 | 46.77 | 46.85 | 2,005,665 | -0.42(-0.88%) |
Mar 18, 2019 | 47.38 | 47.47 | 46.86 | 47.27 | 3,263,801 | -0.06(-0.13%) |
Mar 15, 2019 | 47.73 | 47.91 | 47.29 | 47.33 | 6,808,384 | -0.54(-1.12%) |
Mar 14, 2019 | 48.64 | 48.73 | 47.59 | 47.86 | 5,932,247 | -0.46(-0.94%) |
Mar 13, 2019 | 49.07 | 49.50 | 47.91 | 48.32 | 3,851,448 | -0.73(-1.50%) |
Mar 12, 2019 | 48.94 | 49.24 | 48.80 | 49.05 | 1,980,435 | +0.36(+0.73%) |
Mar 11, 2019 | 48.75 | 48.76 | 48.20 | 48.70 | 3,137,781 | +0.07(+0.14%) |
Mar 08, 2019 | 48.21 | 48.65 | 47.97 | 48.63 | 1,870,942 | +0.05(+0.10%) |
Mar 07, 2019 | 49.46 | 49.46 | 48.21 | 48.58 | 2,528,641 | -0.87(-1.76%) |
Mar 06, 2019 | 49.70 | 49.84 | 49.12 | 49.45 | 2,251,740 | -0.18(-0.36%) |
Mar 05, 2019 | 49.37 | 49.65 | 49.18 | 49.62 | 2,105,925 | +0.09(+0.18%) |
Mar 04, 2019 | 50.49 | 50.59 | 49.12 | 49.54 | 2,052,977 | -0.67(-1.34%) |