Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.98 | 48.10 | 47.71 | 48.00 | 1,085,100 | -0.53(-1.09%) |
May 30, 2019 | 48.55 | 48.79 | 48.30 | 48.53 | 613,096 | +0.30(+0.62%) |
May 29, 2019 | 48.46 | 48.47 | 48.01 | 48.23 | 861,189 | -0.94(-1.91%) |
May 28, 2019 | 49.71 | 49.73 | 49.09 | 49.17 | 864,709 | +0.19(+0.39%) |
May 24, 2019 | 48.67 | 49.18 | 48.67 | 48.98 | 809,000 | +0.64(+1.32%) |
May 23, 2019 | 48.48 | 48.57 | 48.13 | 48.34 | 1,851,761 | -2.15(-4.26%) |
May 22, 2019 | 50.63 | 50.72 | 50.37 | 50.49 | 1,127,776 | -0.54(-1.06%) |
May 21, 2019 | 51.23 | 51.23 | 50.56 | 51.03 | 1,450,757 | -1.17(-2.24%) |
May 20, 2019 | 52.54 | 52.88 | 52.01 | 52.20 | 2,019,939 | -0.41(-0.78%) |
May 17, 2019 | 53.22 | 53.61 | 52.38 | 52.61 | 3,318,200 | +0.61(+1.17%) |
May 16, 2019 | 50.92 | 52.33 | 50.25 | 52.00 | 5,301,559 | +2.06(+4.12%) |
May 15, 2019 | 49.48 | 50.08 | 49.03 | 49.94 | 2,177,879 | +1.50(+3.10%) |
May 14, 2019 | 48.15 | 48.54 | 48.05 | 48.44 | 1,146,136 | +0.41(+0.85%) |
May 13, 2019 | 48.50 | 48.66 | 47.87 | 48.03 | 1,475,677 | -1.67(-3.36%) |
May 10, 2019 | 48.99 | 49.86 | 48.40 | 49.70 | 2,148,000 | +0.95(+1.95%) |
May 09, 2019 | 48.12 | 49.10 | 48.10 | 48.75 | 1,903,291 | +0.00(+0.00%) |
May 08, 2019 | 48.65 | 49.08 | 48.40 | 48.75 | 1,220,429 | -0.14(-0.29%) |
May 07, 2019 | 49.01 | 49.25 | 48.61 | 48.89 | 3,310,708 | -2.33(-4.55%) |
May 06, 2019 | 51.15 | 51.49 | 50.60 | 51.22 | 2,225,356 | -1.03(-1.97%) |
May 03, 2019 | 51.63 | 52.47 | 51.50 | 52.25 | 2,704,900 | +0.79(+1.54%) |
May 02, 2019 | 51.27 | 51.76 | 51.05 | 51.46 | 1,349,765 | +0.10(+0.19%) |
May 01, 2019 | 50.39 | 51.87 | 50.39 | 51.36 | 2,184,979 | +0.99(+1.97%) |
Apr 30, 2019 | 50.13 | 50.55 | 50.03 | 50.37 | 1,487,168 | +0.12(+0.24%) |
Apr 29, 2019 | 49.99 | 50.50 | 49.71 | 50.25 | 1,198,108 | +0.01(+0.02%) |
Apr 26, 2019 | 48.35 | 50.92 | 48.20 | 50.24 | 3,853,200 | +3.58(+7.67%) |
Apr 25, 2019 | 46.83 | 46.88 | 46.43 | 46.66 | 1,768,309 | +0.20(+0.43%) |
Apr 24, 2019 | 46.56 | 46.74 | 46.39 | 46.46 | 2,118,911 | -1.84(-3.81%) |
Apr 23, 2019 | 47.72 | 48.41 | 47.62 | 48.30 | 2,081,295 | +0.69(+1.45%) |
Apr 22, 2019 | 47.61 | 47.66 | 47.27 | 47.61 | 1,343,645 | -0.25(-0.52%) |
Apr 18, 2019 | 47.78 | 48.03 | 47.57 | 47.86 | 1,076,200 | +0.12(+0.25%) |
Apr 17, 2019 | 48.12 | 48.28 | 47.56 | 47.74 | 2,349,528 | -0.21(-0.44%) |
Apr 16, 2019 | 47.89 | 48.13 | 47.72 | 47.95 | 1,066,281 | +0.64(+1.35%) |
Apr 15, 2019 | 47.03 | 47.65 | 46.93 | 47.31 | 1,704,320 | +0.32(+0.68%) |
Apr 12, 2019 | 46.86 | 47.15 | 46.75 | 46.99 | 984,800 | +0.74(+1.60%) |
Apr 11, 2019 | 46.07 | 46.42 | 45.99 | 46.25 | 1,157,596 | +0.17(+0.37%) |
Apr 10, 2019 | 45.86 | 46.23 | 45.86 | 46.08 | 1,032,112 | -0.11(-0.24%) |
Apr 09, 2019 | 46.63 | 46.80 | 45.81 | 46.19 | 4,271,147 | -0.41(-0.88%) |
Apr 08, 2019 | 43.00 | 46.92 | 42.96 | 46.60 | 8,327,874 | +3.53(+8.20%) |
Apr 05, 2019 | 43.25 | 43.29 | 43.02 | 43.07 | 1,212,100 | +0.55(+1.29%) |
Apr 04, 2019 | 42.05 | 42.64 | 42.03 | 42.52 | 2,378,398 | +0.13(+0.31%) |
Apr 03, 2019 | 42.56 | 42.65 | 42.35 | 42.39 | 1,010,500 | +0.22(+0.52%) |
Apr 02, 2019 | 42.31 | 42.53 | 42.06 | 42.17 | 1,325,789 | -0.81(-1.88%) |
Apr 01, 2019 | 42.68 | 43.02 | 42.63 | 42.98 | 1,000,606 | +0.74(+1.75%) |
Mar 29, 2019 | 42.30 | 42.36 | 41.98 | 42.24 | 908,700 | -0.16(-0.38%) |
Mar 28, 2019 | 42.69 | 42.72 | 42.16 | 42.40 | 978,461 | -0.39(-0.91%) |
Mar 27, 2019 | 42.87 | 43.06 | 42.57 | 42.79 | 1,696,296 | +0.06(+0.14%) |
Mar 26, 2019 | 42.75 | 43.27 | 42.48 | 42.73 | 1,316,989 | +0.58(+1.38%) |
Mar 25, 2019 | 42.10 | 42.48 | 41.91 | 42.15 | 954,866 | +0.12(+0.29%) |
Mar 22, 2019 | 42.73 | 42.73 | 42.02 | 42.03 | 1,579,300 | -1.98(-4.50%) |
Mar 21, 2019 | 43.09 | 44.12 | 43.05 | 44.01 | 1,390,462 | +0.73(+1.69%) |
Mar 20, 2019 | 44.04 | 44.11 | 43.01 | 43.28 | 3,729,247 | -2.25(-4.94%) |
Mar 19, 2019 | 46.20 | 46.33 | 45.49 | 45.53 | 2,228,604 | -0.55(-1.19%) |
Mar 18, 2019 | 46.25 | 46.28 | 45.98 | 46.08 | 632,755 | -0.17(-0.37%) |
Mar 15, 2019 | 46.21 | 46.53 | 46.05 | 46.25 | 847,900 | +0.13(+0.28%) |
Mar 14, 2019 | 46.23 | 46.24 | 45.95 | 46.12 | 778,140 | -0.54(-1.16%) |
Mar 13, 2019 | 46.57 | 46.84 | 46.46 | 46.66 | 920,636 | +0.35(+0.76%) |
Mar 12, 2019 | 46.22 | 46.65 | 46.16 | 46.31 | 1,290,243 | +0.21(+0.46%) |
Mar 11, 2019 | 45.30 | 46.17 | 45.16 | 46.10 | 1,555,630 | +0.15(+0.33%) |
Mar 08, 2019 | 45.28 | 46.00 | 45.19 | 45.95 | 1,074,100 | -0.45(-0.97%) |
Mar 07, 2019 | 47.00 | 47.00 | 46.14 | 46.40 | 1,360,237 | -1.13(-2.38%) |
Mar 06, 2019 | 47.68 | 47.81 | 47.52 | 47.53 | 685,404 | -0.13(-0.27%) |
Mar 05, 2019 | 47.75 | 47.90 | 47.53 | 47.66 | 638,327 | +0.04(+0.08%) |
Mar 04, 2019 | 47.78 | 47.87 | 47.23 | 47.62 | 1,230,875 | -0.27(-0.56%) |