Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.03 | 52.22 | 51.93 | 52.04 | 739,885 | -0.67(-1.26%) |
May 30, 2019 | 52.47 | 52.76 | 52.44 | 52.71 | 715,784 | +0.44(+0.83%) |
May 29, 2019 | 51.97 | 52.29 | 51.76 | 52.28 | 1,069,651 | -0.06(-0.11%) |
May 28, 2019 | 52.76 | 53.10 | 52.33 | 52.34 | 960,654 | -0.59(-1.11%) |
May 24, 2019 | 52.90 | 53.05 | 52.73 | 52.92 | 835,502 | +0.64(+1.23%) |
May 23, 2019 | 52.19 | 52.36 | 52.09 | 52.28 | 1,229,208 | -0.08(-0.15%) |
May 22, 2019 | 52.15 | 52.56 | 52.07 | 52.36 | 2,173,534 | +0.65(+1.26%) |
May 21, 2019 | 52.06 | 52.12 | 51.63 | 51.71 | 1,088,426 | -0.12(-0.23%) |
May 20, 2019 | 51.77 | 52.11 | 51.75 | 51.83 | 555,697 | -0.16(-0.31%) |
May 17, 2019 | 52.10 | 52.22 | 51.94 | 51.99 | 759,898 | -0.02(-0.03%) |
May 16, 2019 | 51.78 | 52.28 | 51.66 | 52.01 | 1,118,286 | +0.44(+0.86%) |
May 15, 2019 | 51.21 | 51.66 | 51.16 | 51.57 | 689,388 | +0.51(+1.00%) |
May 14, 2019 | 51.11 | 51.34 | 51.01 | 51.05 | 875,952 | -0.51(-0.99%) |
May 13, 2019 | 51.40 | 51.63 | 51.36 | 51.57 | 736,165 | -0.21(-0.41%) |
May 10, 2019 | 51.46 | 51.80 | 51.21 | 51.78 | 1,005,434 | +0.44(+0.85%) |
May 09, 2019 | 51.41 | 51.54 | 51.09 | 51.34 | 989,626 | -0.10(-0.20%) |
May 08, 2019 | 51.58 | 51.65 | 51.34 | 51.45 | 950,715 | +0.41(+0.80%) |
May 07, 2019 | 51.38 | 51.46 | 50.87 | 51.04 | 679,608 | -0.61(-1.17%) |
May 06, 2019 | 51.34 | 51.65 | 51.34 | 51.64 | 548,639 | -0.07(-0.13%) |
May 03, 2019 | 51.68 | 51.81 | 51.50 | 51.71 | 696,934 | +0.62(+1.20%) |
May 02, 2019 | 51.40 | 51.45 | 51.08 | 51.10 | 945,347 | +0.01(+0.02%) |
May 01, 2019 | 51.57 | 51.79 | 50.94 | 51.08 | 1,330,420 | -0.47(-0.90%) |
Apr 30, 2019 | 51.12 | 51.64 | 51.02 | 51.55 | 1,064,964 | +0.94(+1.86%) |
Apr 29, 2019 | 50.48 | 50.71 | 50.41 | 50.61 | 1,130,211 | +0.23(+0.45%) |
Apr 26, 2019 | 50.01 | 50.43 | 49.91 | 50.38 | 986,231 | +0.56(+1.12%) |
Apr 25, 2019 | 49.73 | 49.94 | 49.62 | 49.82 | 968,783 | +0.06(+0.12%) |
Apr 24, 2019 | 49.77 | 49.97 | 49.66 | 49.76 | 755,299 | -0.04(-0.09%) |
Apr 23, 2019 | 49.34 | 49.85 | 49.30 | 49.80 | 1,010,399 | +0.05(+0.10%) |
Apr 22, 2019 | 49.91 | 50.14 | 49.67 | 49.75 | 699,449 | -0.11(-0.22%) |
Apr 18, 2019 | 50.08 | 50.13 | 49.63 | 49.86 | 1,102,875 | +1.16(+2.39%) |
Apr 17, 2019 | 48.23 | 48.78 | 48.23 | 48.70 | 898,134 | +0.12(+0.24%) |
Apr 16, 2019 | 48.46 | 48.58 | 48.42 | 48.58 | 507,234 | +0.03(+0.07%) |
Apr 15, 2019 | 48.40 | 48.55 | 48.28 | 48.55 | 596,305 | +0.00(+0.00%) |
Apr 12, 2019 | 48.29 | 48.58 | 48.17 | 48.55 | 610,467 | -0.24(-0.49%) |
Apr 11, 2019 | 48.92 | 48.93 | 48.65 | 48.79 | 595,013 | +0.02(+0.03%) |
Apr 10, 2019 | 48.80 | 48.91 | 48.62 | 48.77 | 678,200 | -0.03(-0.05%) |
Apr 09, 2019 | 48.75 | 49.02 | 48.66 | 48.80 | 794,511 | -0.20(-0.42%) |
Apr 08, 2019 | 49.02 | 49.05 | 48.80 | 49.00 | 758,551 | +0.23(+0.47%) |
Apr 05, 2019 | 48.79 | 48.91 | 48.67 | 48.77 | 665,546 | -0.15(-0.31%) |
Apr 04, 2019 | 48.98 | 49.02 | 48.82 | 48.92 | 701,891 | +0.02(+0.03%) |
Apr 03, 2019 | 48.80 | 49.10 | 48.68 | 48.91 | 937,242 | +0.12(+0.24%) |
Apr 02, 2019 | 48.80 | 48.91 | 48.59 | 48.79 | 1,235,098 | +0.01(+0.02%) |
Apr 01, 2019 | 48.71 | 48.87 | 48.49 | 48.78 | 1,112,870 | -0.16(-0.33%) |
Mar 29, 2019 | 48.86 | 48.96 | 48.63 | 48.94 | 1,084,476 | -0.02(-0.03%) |
Mar 28, 2019 | 48.87 | 49.08 | 48.86 | 48.96 | 1,098,206 | +0.04(+0.09%) |
Mar 27, 2019 | 48.68 | 48.97 | 48.53 | 48.91 | 838,651 | -0.12(-0.24%) |
Mar 26, 2019 | 49.13 | 49.25 | 48.96 | 49.03 | 1,072,486 | +0.47(+0.96%) |
Mar 25, 2019 | 48.29 | 48.60 | 48.27 | 48.57 | 1,281,169 | +0.19(+0.39%) |
Mar 22, 2019 | 48.39 | 48.80 | 48.37 | 48.38 | 1,330,268 | -0.52(-1.06%) |
Mar 21, 2019 | 48.69 | 49.02 | 48.63 | 48.90 | 1,644,173 | +0.46(+0.95%) |
Mar 20, 2019 | 48.21 | 48.63 | 48.12 | 48.44 | 1,447,043 | +0.33(+0.69%) |
Mar 19, 2019 | 48.05 | 48.19 | 47.97 | 48.11 | 1,044,953 | +0.03(+0.07%) |
Mar 18, 2019 | 48.05 | 48.11 | 47.91 | 48.07 | 1,235,618 | -0.09(-0.19%) |
Mar 15, 2019 | 48.03 | 48.21 | 47.69 | 48.17 | 1,741,531 | +0.76(+1.61%) |
Mar 14, 2019 | 47.14 | 47.47 | 47.01 | 47.40 | 1,786,744 | +0.82(+1.77%) |
Mar 13, 2019 | 46.62 | 46.65 | 46.38 | 46.58 | 1,521,177 | +0.48(+1.05%) |
Mar 12, 2019 | 45.80 | 46.27 | 45.80 | 46.10 | 1,727,282 | +0.05(+0.11%) |
Mar 11, 2019 | 45.67 | 46.09 | 45.53 | 46.05 | 1,854,060 | -0.32(-0.69%) |
Mar 08, 2019 | 46.22 | 46.37 | 46.05 | 46.37 | 1,552,706 | +0.61(+1.33%) |
Mar 07, 2019 | 45.90 | 45.95 | 45.62 | 45.76 | 1,107,556 | +0.43(+0.95%) |
Mar 06, 2019 | 45.49 | 45.55 | 45.14 | 45.33 | 1,191,870 | -0.23(-0.50%) |
Mar 05, 2019 | 45.13 | 45.60 | 45.11 | 45.56 | 1,067,878 | +0.54(+1.21%) |
Mar 04, 2019 | 45.03 | 45.04 | 44.75 | 45.01 | 1,412,356 | +0.34(+0.76%) |