Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.53 | 48.69 | 48.33 | 48.51 | 2,465,601 | +0.15(+0.31%) |
May 30, 2019 | 48.53 | 48.98 | 48.23 | 48.35 | 1,897,745 | +0.00(+0.00%) |
May 29, 2019 | 48.31 | 48.98 | 48.22 | 48.35 | 2,554,230 | -0.29(-0.59%) |
May 28, 2019 | 49.23 | 49.23 | 48.57 | 48.64 | 2,801,557 | -0.52(-1.06%) |
May 24, 2019 | 49.21 | 49.53 | 49.11 | 49.16 | 1,024,243 | -0.02(-0.05%) |
May 23, 2019 | 48.87 | 49.20 | 48.87 | 49.19 | 1,336,861 | +0.37(+0.76%) |
May 22, 2019 | 48.76 | 48.87 | 48.58 | 48.82 | 1,576,621 | +0.19(+0.39%) |
May 21, 2019 | 48.52 | 49.07 | 48.42 | 48.63 | 2,442,599 | +0.07(+0.14%) |
May 20, 2019 | 48.73 | 48.90 | 48.39 | 48.56 | 1,690,038 | -0.02(-0.03%) |
May 17, 2019 | 48.02 | 48.84 | 47.91 | 48.58 | 1,451,777 | +0.27(+0.57%) |
May 16, 2019 | 48.06 | 48.54 | 48.04 | 48.30 | 1,789,291 | +0.13(+0.28%) |
May 15, 2019 | 48.07 | 48.44 | 47.96 | 48.17 | 1,411,271 | +0.16(+0.33%) |
May 14, 2019 | 48.17 | 48.25 | 47.95 | 48.01 | 1,466,214 | -0.31(-0.63%) |
May 13, 2019 | 48.05 | 48.40 | 47.86 | 48.32 | 1,970,880 | +0.22(+0.46%) |
May 10, 2019 | 47.19 | 48.24 | 47.19 | 48.10 | 2,320,258 | +0.98(+2.07%) |
May 09, 2019 | 48.11 | 48.39 | 46.88 | 47.12 | 2,510,336 | -0.14(-0.30%) |
May 08, 2019 | 47.54 | 47.77 | 47.04 | 47.26 | 2,006,528 | -0.41(-0.87%) |
May 07, 2019 | 47.75 | 48.00 | 47.40 | 47.67 | 1,891,930 | -0.05(-0.10%) |
May 06, 2019 | 47.82 | 47.93 | 47.60 | 47.72 | 2,016,822 | +0.06(+0.12%) |
May 03, 2019 | 47.58 | 47.77 | 47.48 | 47.67 | 1,366,826 | +0.05(+0.10%) |
May 02, 2019 | 47.59 | 47.96 | 47.31 | 47.62 | 1,885,565 | +0.09(+0.19%) |
May 01, 2019 | 47.62 | 47.74 | 47.34 | 47.53 | 2,005,791 | -0.32(-0.67%) |
Apr 30, 2019 | 47.26 | 47.87 | 47.07 | 47.85 | 2,612,208 | +0.70(+1.49%) |
Apr 29, 2019 | 47.25 | 47.34 | 46.91 | 47.14 | 1,520,480 | -0.16(-0.33%) |
Apr 26, 2019 | 47.58 | 47.99 | 47.22 | 47.30 | 1,656,118 | -0.02(-0.05%) |
Apr 25, 2019 | 46.95 | 47.79 | 46.95 | 47.33 | 1,976,022 | +0.09(+0.19%) |
Apr 24, 2019 | 47.01 | 47.58 | 46.82 | 47.24 | 2,127,242 | +0.44(+0.94%) |
Apr 23, 2019 | 46.82 | 47.17 | 46.66 | 46.80 | 2,790,943 | +0.12(+0.25%) |
Apr 22, 2019 | 46.98 | 47.11 | 46.62 | 46.68 | 2,176,142 | -0.13(-0.28%) |
Apr 18, 2019 | 47.18 | 47.24 | 46.69 | 46.81 | 2,798,786 | -0.20(-0.42%) |
Apr 17, 2019 | 47.20 | 47.46 | 46.71 | 47.01 | 1,447,091 | -0.22(-0.46%) |
Apr 16, 2019 | 47.72 | 47.96 | 47.10 | 47.23 | 1,765,600 | -0.60(-1.25%) |
Apr 15, 2019 | 47.82 | 48.07 | 47.68 | 47.82 | 1,311,571 | +0.06(+0.12%) |
Apr 12, 2019 | 47.34 | 47.84 | 47.00 | 47.77 | 1,431,476 | +0.26(+0.54%) |
Apr 11, 2019 | 47.27 | 47.58 | 47.17 | 47.51 | 2,010,609 | +0.21(+0.44%) |
Apr 10, 2019 | 47.48 | 47.83 | 47.17 | 47.30 | 1,251,375 | -0.10(-0.21%) |
Apr 09, 2019 | 47.21 | 47.46 | 47.03 | 47.40 | 1,566,913 | +0.14(+0.30%) |
Apr 08, 2019 | 47.47 | 47.70 | 47.07 | 47.26 | 1,643,203 | -0.17(-0.37%) |
Apr 05, 2019 | 46.82 | 47.51 | 46.62 | 47.43 | 1,953,990 | +0.62(+1.33%) |
Apr 04, 2019 | 47.48 | 47.55 | 46.75 | 46.81 | 2,287,110 | -0.62(-1.31%) |
Apr 03, 2019 | 47.63 | 48.00 | 47.29 | 47.43 | 1,766,478 | -0.15(-0.31%) |
Apr 02, 2019 | 47.81 | 47.81 | 47.28 | 47.58 | 1,949,032 | +0.06(+0.12%) |
Apr 01, 2019 | 47.98 | 48.16 | 47.44 | 47.53 | 2,138,863 | -0.51(-1.07%) |
Mar 29, 2019 | 47.98 | 48.30 | 47.75 | 48.04 | 2,056,825 | +0.08(+0.17%) |
Mar 28, 2019 | 48.16 | 48.28 | 47.63 | 47.96 | 1,620,064 | -0.17(-0.34%) |
Mar 27, 2019 | 48.44 | 48.49 | 48.01 | 48.12 | 1,449,900 | -0.25(-0.51%) |
Mar 26, 2019 | 47.97 | 48.44 | 47.85 | 48.37 | 1,755,097 | +0.54(+1.12%) |
Mar 25, 2019 | 48.08 | 48.28 | 47.80 | 47.83 | 1,557,528 | -0.17(-0.34%) |
Mar 22, 2019 | 48.36 | 48.36 | 47.63 | 48.00 | 1,975,500 | +0.55(+1.15%) |
Mar 21, 2019 | 46.79 | 47.50 | 46.36 | 47.45 | 1,437,263 | +0.70(+1.49%) |
Mar 20, 2019 | 46.66 | 47.34 | 46.49 | 46.76 | 1,792,617 | +0.06(+0.12%) |
Mar 19, 2019 | 46.95 | 47.06 | 46.40 | 46.70 | 2,391,520 | -0.36(-0.77%) |
Mar 18, 2019 | 47.55 | 47.65 | 46.86 | 47.06 | 2,266,794 | -0.66(-1.39%) |
Mar 15, 2019 | 47.10 | 47.94 | 46.29 | 47.72 | 7,430,601 | +0.46(+0.96%) |
Mar 14, 2019 | 47.07 | 47.75 | 46.99 | 47.27 | 2,769,859 | +0.16(+0.33%) |
Mar 13, 2019 | 46.76 | 47.24 | 46.60 | 47.11 | 1,551,244 | +0.17(+0.35%) |
Mar 12, 2019 | 46.74 | 47.16 | 46.54 | 46.95 | 1,992,768 | +0.31(+0.67%) |
Mar 11, 2019 | 46.22 | 46.68 | 46.14 | 46.63 | 2,275,400 | +0.49(+1.06%) |
Mar 08, 2019 | 45.97 | 46.33 | 45.70 | 46.14 | 3,310,304 | +0.31(+0.67%) |
Mar 07, 2019 | 45.66 | 45.90 | 45.33 | 45.84 | 3,589,462 | +0.46(+1.00%) |
Mar 06, 2019 | 45.72 | 45.78 | 45.29 | 45.38 | 2,429,839 | -0.20(-0.44%) |
Mar 05, 2019 | 45.57 | 45.90 | 45.18 | 45.58 | 1,787,630 | -0.16(-0.34%) |
Mar 04, 2019 | 45.99 | 46.21 | 45.29 | 45.74 | 2,074,486 | +0.20(+0.44%) |