Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.86 | 48.94 | 48.86 | 48.92 | 2,175,903 | +0.10(+0.21%) |
May 30, 2019 | 48.82 | 48.85 | 48.79 | 48.82 | 1,869,305 | +0.02(+0.04%) |
May 29, 2019 | 48.79 | 48.84 | 48.78 | 48.80 | 1,455,949 | +0.08(+0.16%) |
May 28, 2019 | 48.74 | 48.76 | 48.71 | 48.72 | 931,833 | +0.03(+0.07%) |
May 24, 2019 | 48.67 | 48.70 | 48.65 | 48.69 | 1,066,194 | +0.07(+0.14%) |
May 23, 2019 | 48.57 | 48.65 | 48.57 | 48.62 | 1,052,785 | +0.06(+0.12%) |
May 22, 2019 | 48.52 | 48.57 | 48.52 | 48.56 | 1,039,648 | +0.08(+0.16%) |
May 21, 2019 | 48.49 | 48.52 | 48.47 | 48.48 | 1,037,318 | +0.00(+0.00%) |
May 20, 2019 | 48.52 | 48.53 | 48.48 | 48.48 | 937,239 | -0.07(-0.14%) |
May 17, 2019 | 48.57 | 48.58 | 48.52 | 48.55 | 1,038,722 | +0.03(+0.05%) |
May 16, 2019 | 48.52 | 48.55 | 48.50 | 48.52 | 895,996 | +0.03(+0.05%) |
May 15, 2019 | 48.50 | 48.52 | 48.49 | 48.50 | 1,462,298 | +0.06(+0.13%) |
May 14, 2019 | 48.40 | 48.44 | 48.39 | 48.44 | 1,265,915 | +0.03(+0.07%) |
May 13, 2019 | 48.35 | 48.42 | 48.35 | 48.40 | 1,906,515 | +0.05(+0.11%) |
May 10, 2019 | 48.35 | 48.38 | 48.32 | 48.35 | 1,282,387 | -0.02(-0.04%) |
May 09, 2019 | 48.38 | 48.41 | 48.34 | 48.37 | 1,166,585 | +0.00(+0.00%) |
May 08, 2019 | 48.39 | 48.42 | 48.34 | 48.37 | 1,986,138 | +0.03(+0.07%) |
May 07, 2019 | 48.33 | 48.37 | 48.33 | 48.33 | 1,192,345 | +0.03(+0.07%) |
May 06, 2019 | 48.30 | 48.32 | 48.27 | 48.30 | 1,115,582 | +0.00(+0.00%) |
May 03, 2019 | 48.31 | 48.36 | 48.27 | 48.30 | 1,873,948 | +0.03(+0.07%) |
May 02, 2019 | 48.32 | 48.34 | 48.26 | 48.26 | 1,385,669 | -0.04(-0.09%) |
May 01, 2019 | 48.32 | 48.38 | 48.30 | 48.31 | 1,102,511 | +0.00(+0.00%) |
Apr 30, 2019 | 48.25 | 48.32 | 48.22 | 48.31 | 1,528,472 | +0.04(+0.09%) |
Apr 29, 2019 | 48.25 | 48.30 | 48.25 | 48.26 | 1,635,320 | -0.02(-0.04%) |
Apr 26, 2019 | 48.29 | 48.31 | 48.27 | 48.28 | 2,002,639 | +0.07(+0.14%) |
Apr 25, 2019 | 48.20 | 48.25 | 48.20 | 48.21 | 885,819 | -0.03(-0.05%) |
Apr 24, 2019 | 48.23 | 48.27 | 48.21 | 48.24 | 1,076,419 | +0.11(+0.23%) |
Apr 23, 2019 | 48.13 | 48.16 | 48.12 | 48.12 | 1,308,813 | +0.03(+0.05%) |
Apr 22, 2019 | 48.12 | 48.14 | 48.10 | 48.10 | 1,294,246 | -0.02(-0.04%) |
Apr 18, 2019 | 48.12 | 48.14 | 48.11 | 48.12 | 1,241,049 | +0.13(+0.27%) |
Apr 17, 2019 | 48.05 | 48.05 | 47.98 | 47.99 | 1,213,766 | -0.09(-0.18%) |
Apr 16, 2019 | 48.08 | 48.10 | 48.03 | 48.07 | 2,412,599 | +0.02(+0.04%) |
Apr 15, 2019 | 48.06 | 48.09 | 48.04 | 48.06 | 1,402,631 | -0.08(-0.16%) |
Apr 12, 2019 | 48.14 | 48.16 | 48.09 | 48.13 | 1,108,187 | -0.11(-0.23%) |
Apr 11, 2019 | 48.25 | 48.25 | 48.22 | 48.25 | 1,155,762 | +0.01(+0.02%) |
Apr 10, 2019 | 48.23 | 48.24 | 48.20 | 48.24 | 1,033,763 | +0.05(+0.11%) |
Apr 09, 2019 | 48.16 | 48.19 | 48.16 | 48.19 | 1,121,175 | +0.04(+0.09%) |
Apr 08, 2019 | 48.14 | 48.15 | 48.12 | 48.14 | 1,230,876 | +0.01(+0.02%) |
Apr 05, 2019 | 48.12 | 48.13 | 48.09 | 48.13 | 1,044,991 | +0.03(+0.05%) |
Apr 04, 2019 | 48.10 | 48.14 | 48.10 | 48.11 | 1,434,604 | +0.01(+0.02%) |
Apr 03, 2019 | 48.12 | 48.14 | 48.08 | 48.10 | 1,211,697 | -0.05(-0.11%) |
Apr 02, 2019 | 48.18 | 48.22 | 48.15 | 48.15 | 1,673,759 | +0.03(+0.05%) |
Apr 01, 2019 | 48.20 | 48.20 | 48.12 | 48.12 | 2,023,082 | -0.10(-0.21%) |
Mar 29, 2019 | 48.21 | 48.27 | 48.19 | 48.23 | 1,225,346 | -0.07(-0.14%) |
Mar 28, 2019 | 48.28 | 48.30 | 48.25 | 48.30 | 1,335,744 | +0.03(+0.07%) |
Mar 27, 2019 | 48.27 | 48.30 | 48.22 | 48.26 | 1,050,674 | +0.09(+0.18%) |
Mar 26, 2019 | 48.17 | 48.21 | 48.14 | 48.17 | 1,670,254 | -0.08(-0.16%) |
Mar 25, 2019 | 48.20 | 48.26 | 48.18 | 48.25 | 1,208,893 | +0.08(+0.16%) |
Mar 22, 2019 | 48.17 | 48.21 | 48.16 | 48.17 | 1,698,092 | +0.13(+0.27%) |
Mar 21, 2019 | 48.03 | 48.06 | 48.02 | 48.04 | 1,019,776 | +0.14(+0.29%) |
Mar 20, 2019 | 47.86 | 47.95 | 47.85 | 47.91 | 1,087,663 | +0.04(+0.08%) |
Mar 19, 2019 | 47.83 | 47.87 | 47.81 | 47.87 | 1,268,747 | +0.02(+0.05%) |
Mar 18, 2019 | 47.82 | 47.86 | 47.81 | 47.85 | 1,490,338 | +0.03(+0.05%) |
Mar 15, 2019 | 47.82 | 47.83 | 47.79 | 47.82 | 919,472 | +0.03(+0.07%) |
Mar 14, 2019 | 47.79 | 47.82 | 47.78 | 47.79 | 920,735 | +0.01(+0.02%) |
Mar 13, 2019 | 47.80 | 47.81 | 47.77 | 47.78 | 1,019,382 | +0.01(+0.02%) |
Mar 12, 2019 | 47.74 | 47.79 | 47.73 | 47.77 | 1,125,959 | +0.03(+0.05%) |
Mar 11, 2019 | 47.77 | 47.77 | 47.72 | 47.74 | 1,071,166 | -0.05(-0.11%) |
Mar 08, 2019 | 47.75 | 47.79 | 47.73 | 47.79 | 1,232,169 | +0.04(+0.09%) |
Mar 07, 2019 | 47.69 | 47.75 | 47.67 | 47.75 | 971,159 | +0.15(+0.31%) |
Mar 06, 2019 | 47.53 | 47.61 | 47.53 | 47.60 | 1,051,564 | +0.12(+0.26%) |
Mar 05, 2019 | 47.43 | 47.48 | 47.43 | 47.48 | 1,224,318 | +0.07(+0.15%) |
Mar 04, 2019 | 47.40 | 47.44 | 47.37 | 47.41 | 1,739,461 | +0.06(+0.13%) |