Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.89 | 48.15 | 47.81 | 48.01 | 12,608,555 | -0.52(-1.07%) |
May 30, 2019 | 48.43 | 48.55 | 48.36 | 48.53 | 6,017,143 | +0.22(+0.45%) |
May 29, 2019 | 48.43 | 48.49 | 48.14 | 48.31 | 6,508,638 | -0.23(-0.47%) |
May 28, 2019 | 49.01 | 49.07 | 48.54 | 48.54 | 6,989,461 | -0.41(-0.84%) |
May 24, 2019 | 48.91 | 48.95 | 48.75 | 48.95 | 3,723,101 | +0.75(+1.55%) |
May 23, 2019 | 48.28 | 48.35 | 48.13 | 48.20 | 6,460,331 | -0.36(-0.75%) |
May 22, 2019 | 48.57 | 48.67 | 48.50 | 48.56 | 5,059,188 | -0.40(-0.82%) |
May 21, 2019 | 48.85 | 48.99 | 48.77 | 48.96 | 7,745,116 | +0.34(+0.69%) |
May 20, 2019 | 48.64 | 48.77 | 48.53 | 48.63 | 4,424,732 | -0.26(-0.54%) |
May 17, 2019 | 49.00 | 49.23 | 48.87 | 48.89 | 6,454,341 | -0.18(-0.37%) |
May 16, 2019 | 49.00 | 49.30 | 48.98 | 49.07 | 5,076,292 | +0.20(+0.41%) |
May 15, 2019 | 48.44 | 48.95 | 48.38 | 48.87 | 7,672,980 | +0.07(+0.15%) |
May 14, 2019 | 48.71 | 48.91 | 48.64 | 48.80 | 7,665,155 | +0.67(+1.40%) |
May 13, 2019 | 48.44 | 48.48 | 48.04 | 48.13 | 15,122,905 | -1.11(-2.26%) |
May 10, 2019 | 48.80 | 49.25 | 48.42 | 49.24 | 8,927,075 | +0.34(+0.69%) |
May 09, 2019 | 48.55 | 48.96 | 48.34 | 48.90 | 10,605,571 | -0.32(-0.65%) |
May 08, 2019 | 49.12 | 49.37 | 49.04 | 49.22 | 14,483,641 | -0.30(-0.61%) |
May 07, 2019 | 49.98 | 50.06 | 49.37 | 49.52 | 18,017,624 | -0.92(-1.82%) |
May 06, 2019 | 49.93 | 50.47 | 49.91 | 50.44 | 11,552,777 | -0.52(-1.02%) |
May 03, 2019 | 50.55 | 50.99 | 50.55 | 50.96 | 6,094,364 | +0.65(+1.28%) |
May 02, 2019 | 50.28 | 50.46 | 50.10 | 50.31 | 9,397,913 | +0.02(+0.04%) |
May 01, 2019 | 50.51 | 50.71 | 50.24 | 50.29 | 9,746,375 | -0.17(-0.34%) |
Apr 30, 2019 | 50.65 | 50.65 | 50.40 | 50.47 | 12,036,081 | -0.18(-0.36%) |
Apr 29, 2019 | 50.52 | 50.68 | 50.45 | 50.65 | 7,694,670 | +0.20(+0.40%) |
Apr 26, 2019 | 50.30 | 50.48 | 50.20 | 50.45 | 6,069,545 | +0.46(+0.91%) |
Apr 25, 2019 | 50.09 | 50.17 | 49.96 | 49.99 | 8,433,819 | +0.11(+0.22%) |
Apr 24, 2019 | 49.98 | 50.03 | 49.86 | 49.88 | 8,761,018 | -0.62(-1.23%) |
Apr 23, 2019 | 50.22 | 50.52 | 50.20 | 50.50 | 5,121,584 | +0.28(+0.56%) |
Apr 22, 2019 | 50.08 | 50.25 | 50.08 | 50.22 | 3,786,202 | -0.18(-0.36%) |
Apr 18, 2019 | 50.45 | 50.49 | 50.32 | 50.40 | 17,919,160 | +0.07(+0.14%) |
Apr 17, 2019 | 50.50 | 50.52 | 50.33 | 50.33 | 9,938,982 | +0.00(+0.00%) |
Apr 16, 2019 | 50.49 | 50.52 | 50.33 | 50.33 | 5,497,413 | +0.20(+0.40%) |
Apr 15, 2019 | 50.22 | 50.24 | 50.10 | 50.13 | 8,252,112 | -0.01(-0.02%) |
Apr 12, 2019 | 50.14 | 50.17 | 50.03 | 50.14 | 6,064,384 | +0.26(+0.51%) |
Apr 11, 2019 | 49.91 | 49.95 | 49.74 | 49.88 | 10,555,594 | -0.15(-0.31%) |
Apr 10, 2019 | 50.07 | 50.12 | 49.96 | 50.04 | 9,152,875 | +0.01(+0.02%) |
Apr 09, 2019 | 50.16 | 50.19 | 49.97 | 50.03 | 4,244,719 | -0.27(-0.54%) |
Apr 08, 2019 | 50.30 | 50.34 | 50.17 | 50.30 | 4,931,663 | -0.12(-0.23%) |
Apr 05, 2019 | 50.36 | 50.47 | 50.32 | 50.42 | 8,263,015 | +0.04(+0.07%) |
Apr 04, 2019 | 50.27 | 50.38 | 50.26 | 50.38 | 7,163,917 | -0.03(-0.05%) |
Apr 03, 2019 | 50.53 | 50.57 | 50.31 | 50.41 | 4,514,989 | +0.30(+0.60%) |
Apr 02, 2019 | 50.12 | 50.19 | 50.04 | 50.11 | 6,061,290 | -0.35(-0.69%) |
Apr 01, 2019 | 50.28 | 50.53 | 50.21 | 50.46 | 10,672,692 | +0.63(+1.26%) |
Mar 29, 2019 | 49.88 | 49.90 | 49.73 | 49.83 | 9,187,119 | -0.03(-0.05%) |
Mar 28, 2019 | 49.76 | 49.89 | 49.62 | 49.86 | 5,682,610 | +0.03(+0.05%) |
Mar 27, 2019 | 50.08 | 50.17 | 49.61 | 49.83 | 14,445,049 | -0.17(-0.35%) |
Mar 26, 2019 | 50.21 | 50.27 | 49.88 | 50.00 | 11,970,355 | +0.55(+1.10%) |
Mar 25, 2019 | 49.16 | 49.46 | 49.07 | 49.46 | 10,823,312 | +0.03(+0.06%) |
Mar 22, 2019 | 49.83 | 49.86 | 49.37 | 49.43 | 13,490,929 | -0.54(-1.08%) |
Mar 21, 2019 | 49.50 | 49.98 | 49.48 | 49.97 | 8,355,921 | +0.33(+0.66%) |
Mar 20, 2019 | 49.49 | 49.90 | 49.34 | 49.64 | 10,806,003 | +0.03(+0.06%) |
Mar 19, 2019 | 49.74 | 49.80 | 49.52 | 49.61 | 7,747,505 | +0.02(+0.04%) |
Mar 18, 2019 | 49.56 | 49.63 | 49.47 | 49.59 | 7,759,585 | +0.14(+0.28%) |
Mar 15, 2019 | 49.30 | 49.52 | 49.24 | 49.46 | 8,814,842 | +0.56(+1.15%) |
Mar 14, 2019 | 48.86 | 48.99 | 48.78 | 48.89 | 7,868,031 | -0.53(-1.07%) |
Mar 13, 2019 | 49.19 | 49.53 | 49.17 | 49.42 | 8,405,242 | +0.19(+0.39%) |
Mar 12, 2019 | 49.27 | 49.38 | 49.17 | 49.23 | 10,726,840 | +0.12(+0.24%) |
Mar 11, 2019 | 48.74 | 49.15 | 48.71 | 49.11 | 14,365,343 | +0.53(+1.09%) |
Mar 08, 2019 | 48.22 | 48.60 | 48.20 | 48.58 | 9,619,356 | -0.08(-0.17%) |
Mar 07, 2019 | 49.02 | 49.04 | 48.57 | 48.66 | 14,176,934 | -0.58(-1.18%) |
Mar 06, 2019 | 49.42 | 49.45 | 49.24 | 49.25 | 12,977,418 | -0.29(-0.59%) |
Mar 05, 2019 | 49.55 | 49.69 | 49.46 | 49.54 | 9,999,399 | +0.05(+0.09%) |
Mar 04, 2019 | 49.69 | 49.75 | 49.35 | 49.49 | 8,784,105 | -0.15(-0.31%) |