Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.84 | 49.07 | 48.84 | 49.00 | 39,690 | +0.35(+0.71%) |
May 30, 2019 | 48.58 | 48.74 | 48.50 | 48.65 | 594,213 | +0.12(+0.25%) |
May 29, 2019 | 48.71 | 48.77 | 48.53 | 48.53 | 231,159 | -0.06(-0.12%) |
May 28, 2019 | 48.74 | 48.77 | 48.59 | 48.59 | 75,010 | -0.11(-0.22%) |
May 24, 2019 | 48.64 | 48.79 | 48.63 | 48.70 | 47,145 | +0.23(+0.47%) |
May 23, 2019 | 48.31 | 48.67 | 48.20 | 48.47 | 1,360,263 | +0.24(+0.49%) |
May 22, 2019 | 48.28 | 48.40 | 48.23 | 48.23 | 25,812 | -0.05(-0.10%) |
May 21, 2019 | 48.23 | 48.31 | 48.14 | 48.28 | 83,221 | +0.03(+0.06%) |
May 20, 2019 | 48.31 | 48.40 | 48.15 | 48.25 | 46,008 | -0.18(-0.37%) |
May 17, 2019 | 48.43 | 48.49 | 48.34 | 48.43 | 34,754 | +0.04(+0.08%) |
May 16, 2019 | 48.45 | 48.49 | 48.39 | 48.39 | 39,819 | -0.18(-0.37%) |
May 15, 2019 | 48.50 | 48.57 | 48.41 | 48.57 | 38,045 | +0.18(+0.37%) |
May 14, 2019 | 48.50 | 48.52 | 48.39 | 48.39 | 31,084 | -0.23(-0.47%) |
May 13, 2019 | 48.60 | 48.65 | 48.49 | 48.62 | 50,670 | +0.22(+0.45%) |
May 10, 2019 | 48.48 | 48.52 | 48.38 | 48.40 | 78,071 | -0.06(-0.12%) |
May 09, 2019 | 48.37 | 48.64 | 48.37 | 48.46 | 32,759 | +0.13(+0.27%) |
May 08, 2019 | 48.47 | 48.52 | 48.31 | 48.33 | 62,040 | +0.00(+0.00%) |
May 07, 2019 | 48.35 | 48.44 | 48.29 | 48.33 | 96,411 | +0.15(+0.31%) |
May 06, 2019 | 48.22 | 48.35 | 48.16 | 48.18 | 41,541 | +0.00(+0.00%) |
May 03, 2019 | 48.14 | 48.34 | 48.12 | 48.18 | 2,268,117 | +0.03(+0.06%) |
May 02, 2019 | 48.28 | 48.28 | 48.14 | 48.15 | 47,680 | -0.09(-0.19%) |
May 01, 2019 | 48.37 | 48.62 | 48.23 | 48.24 | 67,931 | -0.07(-0.14%) |
Apr 30, 2019 | 48.19 | 48.38 | 48.19 | 48.31 | 175,590 | +0.17(+0.35%) |
Apr 29, 2019 | 48.11 | 48.18 | 48.05 | 48.14 | 39,339 | +0.03(+0.06%) |
Apr 26, 2019 | 48.07 | 48.24 | 48.07 | 48.11 | 43,216 | +0.09(+0.19%) |
Apr 25, 2019 | 48.07 | 48.09 | 47.91 | 48.03 | 101,839 | -0.22(-0.45%) |
Apr 24, 2019 | 48.19 | 48.27 | 48.17 | 48.24 | 755,125 | -0.03(-0.06%) |
Apr 23, 2019 | 48.19 | 48.27 | 48.16 | 48.27 | 103,994 | -0.15(-0.31%) |
Apr 22, 2019 | 48.32 | 48.42 | 48.31 | 48.42 | 50,900 | +0.04(+0.08%) |
Apr 18, 2019 | 48.36 | 48.44 | 48.25 | 48.38 | 51,980 | -0.05(-0.10%) |
Apr 17, 2019 | 48.40 | 48.48 | 48.31 | 48.43 | 44,093 | +0.01(+0.02%) |
Apr 16, 2019 | 48.44 | 48.47 | 48.37 | 48.42 | 64,629 | -0.11(-0.23%) |
Apr 15, 2019 | 48.44 | 48.54 | 48.39 | 48.53 | 94,491 | +0.06(+0.12%) |
Apr 12, 2019 | 48.63 | 48.65 | 48.47 | 48.47 | 134,988 | -0.18(-0.37%) |
Apr 11, 2019 | 48.62 | 48.71 | 48.54 | 48.65 | 76,935 | -0.07(-0.14%) |
Apr 10, 2019 | 48.63 | 48.74 | 48.63 | 48.72 | 153,151 | +0.05(+0.10%) |
Apr 09, 2019 | 48.66 | 48.75 | 48.57 | 48.67 | 51,801 | +0.15(+0.31%) |
Apr 08, 2019 | 48.56 | 48.62 | 48.50 | 48.52 | 61,523 | +0.18(+0.37%) |
Apr 05, 2019 | 48.33 | 48.43 | 48.32 | 48.34 | 37,373 | -0.14(-0.29%) |
Apr 04, 2019 | 48.40 | 48.58 | 48.31 | 48.48 | 363,689 | +0.00(+0.00%) |
Apr 03, 2019 | 48.52 | 48.52 | 48.23 | 48.48 | 49,683 | -0.01(-0.02%) |
Apr 02, 2019 | 48.46 | 48.49 | 48.34 | 48.49 | 94,345 | -0.01(-0.02%) |
Apr 01, 2019 | 48.60 | 48.68 | 48.39 | 48.50 | 204,677 | -0.18(-0.37%) |
Mar 29, 2019 | 48.66 | 48.69 | 48.57 | 48.68 | 57,319 | +0.06(+0.12%) |
Mar 28, 2019 | 48.73 | 48.75 | 48.62 | 48.62 | 74,403 | -0.20(-0.41%) |
Mar 27, 2019 | 48.79 | 48.88 | 48.74 | 48.82 | 36,417 | -0.03(-0.06%) |
Mar 26, 2019 | 48.85 | 48.91 | 48.77 | 48.85 | 309,751 | -0.09(-0.18%) |
Mar 25, 2019 | 48.89 | 49.05 | 48.89 | 48.94 | 74,853 | +0.05(+0.10%) |
Mar 22, 2019 | 48.85 | 48.93 | 48.78 | 48.89 | 34,250 | +0.17(+0.35%) |
Mar 21, 2019 | 48.87 | 48.89 | 48.67 | 48.72 | 56,437 | -0.12(-0.24%) |
Mar 20, 2019 | 48.53 | 48.94 | 48.50 | 48.84 | 52,754 | +0.25(+0.51%) |
Mar 19, 2019 | 48.52 | 48.59 | 48.42 | 48.59 | 145,808 | +0.16(+0.33%) |
Mar 18, 2019 | 48.50 | 48.56 | 48.43 | 48.43 | 357,951 | -0.05(-0.10%) |
Mar 15, 2019 | 48.40 | 48.49 | 48.34 | 48.48 | 29,314 | +0.23(+0.47%) |
Mar 14, 2019 | 48.32 | 48.39 | 48.25 | 48.25 | 53,811 | -0.17(-0.35%) |
Mar 13, 2019 | 48.33 | 48.49 | 48.33 | 48.42 | 59,580 | +0.15(+0.31%) |
Mar 12, 2019 | 48.21 | 48.44 | 48.17 | 48.27 | 58,674 | +0.18(+0.37%) |
Mar 11, 2019 | 48.18 | 48.27 | 48.09 | 48.09 | 27,694 | +0.00(+0.00%) |
Mar 08, 2019 | 48.14 | 48.20 | 48.09 | 48.09 | 41,504 | +0.16(+0.33%) |
Mar 07, 2019 | 48.03 | 48.09 | 47.93 | 47.94 | 78,159 | -0.26(-0.54%) |
Mar 06, 2019 | 48.01 | 48.19 | 47.95 | 48.19 | 142,066 | +0.23(+0.48%) |
Mar 05, 2019 | 47.95 | 48.05 | 47.85 | 47.97 | 203,241 | -0.12(-0.25%) |
Mar 04, 2019 | 48.02 | 48.09 | 47.86 | 48.09 | 96,509 | -0.06(-0.12%) |