Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.53 | 49.63 | 48.90 | 49.42 | 2,816,554 | +0.08(+0.15%) |
May 30, 2019 | 49.60 | 49.72 | 49.10 | 49.35 | 2,410,717 | -0.21(-0.42%) |
May 29, 2019 | 50.48 | 50.48 | 49.46 | 49.56 | 3,328,496 | -0.81(-1.60%) |
May 28, 2019 | 51.47 | 51.48 | 50.29 | 50.37 | 3,011,060 | -1.08(-2.09%) |
May 24, 2019 | 51.71 | 51.84 | 51.35 | 51.44 | 1,754,535 | -0.18(-0.36%) |
May 23, 2019 | 51.40 | 51.64 | 51.11 | 51.63 | 2,011,292 | +0.30(+0.59%) |
May 22, 2019 | 51.23 | 51.48 | 50.96 | 51.33 | 1,814,658 | +0.28(+0.54%) |
May 21, 2019 | 50.90 | 51.41 | 50.77 | 51.05 | 1,945,890 | +0.27(+0.53%) |
May 20, 2019 | 50.97 | 51.33 | 50.64 | 50.78 | 1,967,738 | -0.05(-0.10%) |
May 17, 2019 | 50.24 | 50.96 | 50.24 | 50.83 | 1,892,563 | +0.32(+0.63%) |
May 16, 2019 | 49.89 | 50.74 | 49.77 | 50.51 | 2,029,972 | +0.58(+1.16%) |
May 15, 2019 | 49.84 | 50.23 | 49.58 | 49.93 | 2,295,962 | +0.18(+0.37%) |
May 14, 2019 | 50.44 | 50.49 | 49.62 | 49.74 | 3,859,404 | -0.70(-1.38%) |
May 13, 2019 | 49.85 | 50.53 | 49.80 | 50.44 | 2,126,118 | +0.56(+1.11%) |
May 10, 2019 | 48.84 | 49.92 | 48.80 | 49.89 | 1,570,023 | +0.86(+1.75%) |
May 09, 2019 | 48.67 | 49.10 | 48.37 | 49.03 | 2,177,020 | +0.44(+0.90%) |
May 08, 2019 | 49.45 | 49.49 | 48.58 | 48.59 | 2,655,653 | -0.90(-1.82%) |
May 07, 2019 | 49.55 | 49.74 | 49.32 | 49.49 | 2,570,743 | -0.07(-0.14%) |
May 06, 2019 | 50.01 | 50.01 | 49.37 | 49.56 | 2,531,205 | -0.27(-0.54%) |
May 03, 2019 | 50.02 | 50.29 | 49.69 | 49.83 | 2,541,568 | +0.00(+0.00%) |
May 02, 2019 | 49.63 | 50.04 | 49.21 | 49.83 | 3,508,023 | +0.39(+0.78%) |
May 01, 2019 | 49.95 | 50.04 | 49.42 | 49.44 | 2,595,520 | -0.73(-1.46%) |
Apr 30, 2019 | 49.45 | 50.22 | 49.28 | 50.17 | 2,594,803 | +0.80(+1.62%) |
Apr 29, 2019 | 49.42 | 49.62 | 49.09 | 49.37 | 1,899,648 | -0.20(-0.41%) |
Apr 26, 2019 | 49.88 | 50.18 | 49.49 | 49.58 | 1,953,909 | -0.05(-0.10%) |
Apr 25, 2019 | 49.21 | 49.84 | 49.12 | 49.63 | 2,343,568 | +0.25(+0.51%) |
Apr 24, 2019 | 48.90 | 49.61 | 48.90 | 49.37 | 2,287,625 | +0.49(+1.00%) |
Apr 23, 2019 | 49.00 | 49.37 | 48.53 | 48.89 | 4,427,986 | -0.27(-0.55%) |
Apr 22, 2019 | 49.37 | 49.58 | 48.93 | 49.16 | 3,730,881 | -0.36(-0.73%) |
Apr 18, 2019 | 49.58 | 50.73 | 48.68 | 49.52 | 8,823,087 | +0.13(+0.27%) |
Apr 17, 2019 | 49.37 | 49.48 | 49.08 | 49.38 | 2,842,314 | -0.03(-0.07%) |
Apr 16, 2019 | 50.48 | 50.74 | 49.22 | 49.42 | 2,404,229 | -1.04(-2.07%) |
Apr 15, 2019 | 50.46 | 50.71 | 50.27 | 50.46 | 2,246,468 | +0.08(+0.17%) |
Apr 12, 2019 | 49.98 | 50.40 | 49.57 | 50.38 | 2,897,041 | +0.30(+0.60%) |
Apr 11, 2019 | 50.09 | 50.31 | 49.90 | 50.07 | 2,342,668 | +0.05(+0.10%) |
Apr 10, 2019 | 50.26 | 50.77 | 49.90 | 50.02 | 2,731,172 | -0.11(-0.22%) |
Apr 09, 2019 | 49.78 | 50.29 | 49.64 | 50.13 | 3,533,777 | +0.29(+0.59%) |
Apr 08, 2019 | 50.09 | 50.24 | 49.70 | 49.84 | 2,066,090 | -0.38(-0.75%) |
Apr 05, 2019 | 49.85 | 50.22 | 49.64 | 50.22 | 3,105,093 | +0.34(+0.67%) |
Apr 04, 2019 | 49.71 | 50.05 | 49.38 | 49.88 | 4,094,351 | +0.40(+0.80%) |
Apr 03, 2019 | 49.71 | 49.73 | 49.24 | 49.48 | 2,484,354 | -0.19(-0.37%) |
Apr 02, 2019 | 49.37 | 49.71 | 49.01 | 49.67 | 3,291,195 | +0.43(+0.87%) |
Apr 01, 2019 | 49.90 | 49.90 | 48.89 | 49.24 | 3,446,350 | -0.73(-1.46%) |
Mar 29, 2019 | 49.53 | 50.02 | 49.28 | 49.97 | 3,106,995 | +0.52(+1.05%) |
Mar 28, 2019 | 49.85 | 49.96 | 49.27 | 49.45 | 2,732,192 | -0.41(-0.83%) |
Mar 27, 2019 | 50.39 | 50.46 | 49.72 | 49.86 | 2,367,977 | -0.54(-1.07%) |
Mar 26, 2019 | 50.20 | 50.40 | 50.03 | 50.40 | 3,059,406 | +0.29(+0.57%) |
Mar 25, 2019 | 50.23 | 50.24 | 49.95 | 50.11 | 1,915,947 | -0.04(-0.08%) |
Mar 22, 2019 | 50.17 | 50.54 | 50.03 | 50.16 | 2,263,135 | +0.13(+0.25%) |
Mar 21, 2019 | 49.56 | 50.12 | 49.42 | 50.03 | 2,150,135 | +0.50(+1.00%) |
Mar 20, 2019 | 49.80 | 49.96 | 49.39 | 49.53 | 3,182,440 | -0.19(-0.39%) |
Mar 19, 2019 | 50.00 | 50.12 | 49.53 | 49.73 | 3,018,554 | -0.41(-0.82%) |
Mar 18, 2019 | 50.33 | 50.36 | 49.89 | 50.14 | 3,100,444 | -0.10(-0.20%) |
Mar 15, 2019 | 50.14 | 50.40 | 49.96 | 50.24 | 8,469,755 | +0.08(+0.15%) |
Mar 14, 2019 | 50.08 | 50.43 | 49.89 | 50.17 | 2,877,996 | +0.11(+0.22%) |
Mar 13, 2019 | 49.82 | 50.12 | 49.58 | 50.06 | 5,512,814 | +0.32(+0.64%) |
Mar 12, 2019 | 49.45 | 49.80 | 49.24 | 49.74 | 3,385,253 | +0.39(+0.78%) |
Mar 11, 2019 | 49.49 | 49.64 | 49.24 | 49.35 | 4,168,216 | -0.18(-0.36%) |
Mar 08, 2019 | 49.69 | 49.76 | 49.14 | 49.53 | 3,428,228 | -0.10(-0.20%) |
Mar 07, 2019 | 49.58 | 49.81 | 49.24 | 49.63 | 5,317,379 | +0.26(+0.53%) |
Mar 06, 2019 | 49.60 | 49.77 | 49.22 | 49.37 | 5,067,064 | -0.14(-0.29%) |
Mar 05, 2019 | 49.71 | 49.80 | 49.47 | 49.51 | 4,923,211 | -0.21(-0.42%) |
Mar 04, 2019 | 49.58 | 49.74 | 49.18 | 49.72 | 4,044,199 | +0.28(+0.56%) |