Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.52 | 49.62 | 48.89 | 49.42 | 2,816,867 | +0.08(+0.15%) |
May 30, 2019 | 49.60 | 49.71 | 49.09 | 49.34 | 2,410,986 | -0.21(-0.42%) |
May 29, 2019 | 50.47 | 50.47 | 49.45 | 49.55 | 3,328,866 | -0.81(-1.60%) |
May 28, 2019 | 51.46 | 51.47 | 50.29 | 50.36 | 3,011,395 | -1.08(-2.09%) |
May 24, 2019 | 51.71 | 51.83 | 51.35 | 51.44 | 1,754,731 | -0.19(-0.36%) |
May 23, 2019 | 51.40 | 51.63 | 51.10 | 51.62 | 2,011,516 | +0.30(+0.59%) |
May 22, 2019 | 51.22 | 51.47 | 50.95 | 51.32 | 1,814,860 | +0.28(+0.54%) |
May 21, 2019 | 50.89 | 51.40 | 50.77 | 51.04 | 1,946,107 | +0.27(+0.53%) |
May 20, 2019 | 50.97 | 51.33 | 50.63 | 50.77 | 1,967,957 | -0.05(-0.10%) |
May 17, 2019 | 50.24 | 50.95 | 50.24 | 50.82 | 1,892,774 | +0.32(+0.63%) |
May 16, 2019 | 49.88 | 50.73 | 49.76 | 50.50 | 2,030,198 | +0.58(+1.16%) |
May 15, 2019 | 49.83 | 50.23 | 49.58 | 49.92 | 2,296,217 | +0.19(+0.37%) |
May 14, 2019 | 50.44 | 50.49 | 49.61 | 49.74 | 3,859,834 | -0.70(-1.38%) |
May 13, 2019 | 49.84 | 50.52 | 49.79 | 50.44 | 2,126,355 | +0.56(+1.11%) |
May 10, 2019 | 48.84 | 49.92 | 48.80 | 49.88 | 1,570,197 | +0.86(+1.75%) |
May 09, 2019 | 48.66 | 49.09 | 48.36 | 49.02 | 2,177,262 | +0.44(+0.90%) |
May 08, 2019 | 49.44 | 49.49 | 48.57 | 48.59 | 2,655,949 | -0.90(-1.82%) |
May 07, 2019 | 49.55 | 49.74 | 49.31 | 49.49 | 2,571,029 | -0.07(-0.14%) |
May 06, 2019 | 50.01 | 50.01 | 49.36 | 49.55 | 2,531,486 | -0.27(-0.54%) |
May 03, 2019 | 50.02 | 50.29 | 49.69 | 49.82 | 2,541,851 | +0.00(+0.00%) |
May 02, 2019 | 49.62 | 50.03 | 49.20 | 49.82 | 3,508,413 | +0.39(+0.78%) |
May 01, 2019 | 49.95 | 50.03 | 49.42 | 49.44 | 2,595,809 | -0.73(-1.46%) |
Apr 30, 2019 | 49.44 | 50.22 | 49.28 | 50.17 | 2,595,092 | +0.80(+1.62%) |
Apr 29, 2019 | 49.42 | 49.61 | 49.09 | 49.37 | 1,899,859 | -0.20(-0.41%) |
Apr 26, 2019 | 49.87 | 50.18 | 49.48 | 49.57 | 1,954,127 | -0.05(-0.10%) |
Apr 25, 2019 | 49.21 | 49.83 | 49.11 | 49.62 | 2,343,828 | +0.25(+0.51%) |
Apr 24, 2019 | 48.89 | 49.60 | 48.89 | 49.37 | 2,287,880 | +0.49(+1.00%) |
Apr 23, 2019 | 49.00 | 49.36 | 48.52 | 48.88 | 4,428,478 | -0.27(-0.55%) |
Apr 22, 2019 | 49.37 | 49.57 | 48.92 | 49.15 | 3,731,297 | -0.36(-0.73%) |
Apr 18, 2019 | 49.58 | 50.72 | 48.67 | 49.51 | 8,824,069 | +0.13(+0.27%) |
Apr 17, 2019 | 49.36 | 49.47 | 49.07 | 49.38 | 2,842,631 | -0.03(-0.07%) |
Apr 16, 2019 | 50.47 | 50.73 | 49.22 | 49.41 | 2,404,496 | -1.04(-2.07%) |
Apr 15, 2019 | 50.45 | 50.71 | 50.27 | 50.45 | 2,246,718 | +0.08(+0.17%) |
Apr 12, 2019 | 49.97 | 50.40 | 49.56 | 50.37 | 2,897,363 | +0.30(+0.60%) |
Apr 11, 2019 | 50.08 | 50.30 | 49.89 | 50.07 | 2,342,928 | +0.05(+0.10%) |
Apr 10, 2019 | 50.25 | 50.77 | 49.90 | 50.02 | 2,731,476 | -0.11(-0.22%) |
Apr 09, 2019 | 49.77 | 50.28 | 49.63 | 50.13 | 3,534,170 | +0.29(+0.59%) |
Apr 08, 2019 | 50.08 | 50.24 | 49.70 | 49.83 | 2,066,320 | -0.38(-0.75%) |
Apr 05, 2019 | 49.84 | 50.21 | 49.63 | 50.21 | 3,105,438 | +0.34(+0.67%) |
Apr 04, 2019 | 49.71 | 50.04 | 49.38 | 49.87 | 4,094,807 | +0.40(+0.80%) |
Apr 03, 2019 | 49.71 | 49.72 | 49.23 | 49.48 | 2,484,630 | -0.19(-0.37%) |
Apr 02, 2019 | 49.36 | 49.70 | 49.01 | 49.66 | 3,291,561 | +0.43(+0.87%) |
Apr 01, 2019 | 49.89 | 49.89 | 48.88 | 49.23 | 3,446,734 | -0.73(-1.46%) |
Mar 29, 2019 | 49.52 | 50.01 | 49.28 | 49.97 | 3,107,341 | +0.52(+1.05%) |
Mar 28, 2019 | 49.84 | 49.96 | 49.26 | 49.44 | 2,732,496 | -0.41(-0.83%) |
Mar 27, 2019 | 50.39 | 50.46 | 49.71 | 49.86 | 2,368,241 | -0.54(-1.07%) |
Mar 26, 2019 | 50.19 | 50.40 | 50.03 | 50.40 | 3,059,746 | +0.29(+0.57%) |
Mar 25, 2019 | 50.23 | 50.24 | 49.95 | 50.11 | 1,916,160 | -0.04(-0.08%) |
Mar 22, 2019 | 50.17 | 50.53 | 50.03 | 50.15 | 2,263,386 | +0.13(+0.25%) |
Mar 21, 2019 | 49.55 | 50.12 | 49.42 | 50.03 | 2,150,374 | +0.50(+1.00%) |
Mar 20, 2019 | 49.79 | 49.95 | 49.39 | 49.53 | 3,182,794 | -0.19(-0.39%) |
Mar 19, 2019 | 49.99 | 50.12 | 49.52 | 49.72 | 3,018,890 | -0.41(-0.82%) |
Mar 18, 2019 | 50.32 | 50.35 | 49.89 | 50.13 | 3,100,789 | -0.10(-0.20%) |
Mar 15, 2019 | 50.13 | 50.40 | 49.96 | 50.24 | 8,470,697 | +0.08(+0.15%) |
Mar 14, 2019 | 50.08 | 50.42 | 49.88 | 50.16 | 2,878,316 | +0.11(+0.22%) |
Mar 13, 2019 | 49.81 | 50.12 | 49.58 | 50.05 | 5,513,427 | +0.32(+0.64%) |
Mar 12, 2019 | 49.44 | 49.80 | 49.24 | 49.73 | 3,385,629 | +0.39(+0.78%) |
Mar 11, 2019 | 49.49 | 49.64 | 49.23 | 49.34 | 4,168,680 | -0.18(-0.36%) |
Mar 08, 2019 | 49.68 | 49.76 | 49.13 | 49.52 | 3,428,610 | -0.10(-0.20%) |
Mar 07, 2019 | 49.58 | 49.81 | 49.23 | 49.62 | 5,317,970 | +0.26(+0.53%) |
Mar 06, 2019 | 49.59 | 49.77 | 49.21 | 49.36 | 5,067,627 | -0.14(-0.29%) |
Mar 05, 2019 | 49.70 | 49.79 | 49.47 | 49.50 | 4,923,758 | -0.21(-0.42%) |
Mar 04, 2019 | 49.58 | 49.74 | 49.18 | 49.71 | 4,044,648 | +0.28(+0.56%) |