Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.02 | 47.24 | 46.26 | 46.76 | 2,914,548 | -0.61(-1.29%) |
May 30, 2019 | 47.54 | 48.07 | 46.79 | 47.37 | 2,540,335 | -0.23(-0.47%) |
May 29, 2019 | 48.34 | 48.81 | 47.30 | 47.60 | 3,090,866 | -0.72(-1.48%) |
May 28, 2019 | 48.99 | 49.11 | 48.31 | 48.31 | 2,438,082 | -0.57(-1.16%) |
May 24, 2019 | 48.40 | 48.88 | 48.25 | 48.88 | 1,401,837 | +0.78(+1.63%) |
May 23, 2019 | 48.60 | 49.12 | 48.01 | 48.10 | 2,734,708 | -0.64(-1.31%) |
May 22, 2019 | 48.31 | 49.48 | 48.26 | 48.74 | 2,041,584 | -0.50(-1.01%) |
May 21, 2019 | 48.91 | 49.58 | 48.79 | 49.24 | 2,530,554 | +0.45(+0.93%) |
May 20, 2019 | 49.91 | 50.16 | 48.70 | 48.79 | 2,669,037 | -1.24(-2.48%) |
May 17, 2019 | 49.99 | 50.94 | 49.94 | 50.03 | 2,146,298 | -0.50(-0.99%) |
May 16, 2019 | 50.15 | 51.32 | 50.04 | 50.53 | 2,846,738 | +0.70(+1.40%) |
May 15, 2019 | 49.54 | 49.89 | 49.22 | 49.83 | 2,066,704 | +0.16(+0.32%) |
May 14, 2019 | 48.43 | 50.18 | 48.18 | 49.67 | 2,812,527 | +1.21(+2.49%) |
May 13, 2019 | 48.37 | 48.59 | 47.80 | 48.47 | 2,335,166 | -0.37(-0.75%) |
May 10, 2019 | 48.74 | 49.06 | 48.15 | 48.83 | 1,464,601 | +0.08(+0.15%) |
May 09, 2019 | 47.97 | 48.77 | 47.78 | 48.76 | 1,344,888 | +0.61(+1.27%) |
May 08, 2019 | 48.73 | 48.90 | 48.09 | 48.15 | 2,101,401 | -0.58(-1.20%) |
May 07, 2019 | 48.65 | 48.92 | 48.32 | 48.73 | 3,088,035 | -0.09(-0.19%) |
May 06, 2019 | 48.75 | 49.00 | 48.31 | 48.82 | 3,636,422 | -0.36(-0.73%) |
May 03, 2019 | 49.63 | 49.74 | 48.79 | 49.18 | 2,269,065 | -0.12(-0.25%) |
May 02, 2019 | 49.14 | 49.92 | 48.77 | 49.30 | 2,307,842 | +0.29(+0.60%) |
May 01, 2019 | 49.31 | 50.29 | 48.95 | 49.01 | 3,115,821 | +0.02(+0.04%) |
Apr 30, 2019 | 48.95 | 49.20 | 48.71 | 48.99 | 3,367,124 | -0.12(-0.25%) |
Apr 29, 2019 | 48.97 | 49.31 | 48.69 | 49.12 | 2,871,794 | +0.12(+0.25%) |
Apr 26, 2019 | 48.62 | 49.08 | 48.37 | 48.99 | 2,328,006 | +0.44(+0.91%) |
Apr 25, 2019 | 48.56 | 49.07 | 47.53 | 48.55 | 3,287,207 | -1.01(-2.03%) |
Apr 24, 2019 | 49.50 | 50.00 | 49.21 | 49.56 | 2,732,248 | +0.16(+0.32%) |
Apr 23, 2019 | 49.32 | 50.08 | 49.10 | 49.40 | 2,822,955 | +0.39(+0.79%) |
Apr 22, 2019 | 49.57 | 49.68 | 48.77 | 49.01 | 2,460,885 | -0.77(-1.55%) |
Apr 18, 2019 | 48.80 | 49.95 | 48.76 | 49.78 | 3,070,045 | +0.94(+1.93%) |
Apr 17, 2019 | 48.13 | 48.96 | 47.94 | 48.84 | 2,946,244 | +0.48(+0.99%) |
Apr 16, 2019 | 48.36 | 48.49 | 48.00 | 48.36 | 2,165,574 | +0.24(+0.51%) |
Apr 15, 2019 | 48.12 | 48.32 | 47.68 | 48.12 | 2,660,315 | +0.16(+0.33%) |
Apr 12, 2019 | 48.56 | 48.76 | 47.85 | 47.96 | 3,977,901 | -0.31(-0.64%) |
Apr 11, 2019 | 47.86 | 48.32 | 47.74 | 48.27 | 2,919,614 | +0.43(+0.90%) |
Apr 10, 2019 | 47.49 | 48.17 | 47.39 | 47.84 | 2,827,706 | +0.57(+1.21%) |
Apr 09, 2019 | 48.00 | 48.17 | 47.17 | 47.26 | 3,736,920 | -1.01(-2.09%) |
Apr 08, 2019 | 48.49 | 48.85 | 48.07 | 48.27 | 2,435,162 | -0.36(-0.74%) |
Apr 05, 2019 | 48.19 | 48.71 | 47.99 | 48.63 | 3,791,483 | +0.93(+1.95%) |
Apr 04, 2019 | 46.82 | 47.86 | 46.80 | 47.69 | 4,400,259 | +0.83(+1.77%) |
Apr 03, 2019 | 46.26 | 47.22 | 45.92 | 46.87 | 4,115,144 | +0.89(+1.94%) |
Apr 02, 2019 | 45.82 | 46.05 | 45.21 | 45.97 | 4,532,841 | -0.05(-0.10%) |
Apr 01, 2019 | 46.05 | 46.52 | 45.29 | 46.02 | 5,174,491 | -0.17(-0.37%) |
Mar 29, 2019 | 46.81 | 47.43 | 46.10 | 46.19 | 4,707,523 | -0.63(-1.35%) |
Mar 28, 2019 | 48.35 | 48.55 | 46.80 | 46.82 | 6,545,176 | -1.80(-3.70%) |
Mar 27, 2019 | 47.99 | 50.13 | 47.46 | 48.62 | 11,846,657 | +1.84(+3.94%) |
Mar 26, 2019 | 46.63 | 46.87 | 45.85 | 46.77 | 6,826,713 | +0.15(+0.32%) |
Mar 25, 2019 | 45.09 | 46.86 | 44.92 | 46.62 | 6,639,479 | +1.61(+3.57%) |
Mar 22, 2019 | 44.63 | 45.54 | 44.31 | 45.01 | 4,627,281 | +0.25(+0.57%) |
Mar 21, 2019 | 43.60 | 45.00 | 43.52 | 44.76 | 4,219,355 | +1.27(+2.92%) |
Mar 20, 2019 | 43.76 | 43.97 | 42.19 | 43.49 | 5,230,679 | -0.35(-0.79%) |
Mar 19, 2019 | 45.08 | 45.37 | 43.70 | 43.84 | 2,869,235 | -1.20(-2.65%) |
Mar 18, 2019 | 44.99 | 45.22 | 44.48 | 45.03 | 2,567,329 | +0.12(+0.27%) |
Mar 15, 2019 | 45.30 | 45.71 | 44.81 | 44.91 | 3,901,272 | -0.27(-0.60%) |
Mar 14, 2019 | 45.22 | 45.42 | 44.63 | 45.18 | 2,918,659 | -0.05(-0.10%) |
Mar 13, 2019 | 45.80 | 46.02 | 45.13 | 45.23 | 2,992,498 | -0.46(-1.01%) |
Mar 12, 2019 | 45.72 | 45.82 | 45.23 | 45.69 | 2,409,229 | +0.05(+0.10%) |
Mar 11, 2019 | 44.91 | 45.64 | 44.91 | 45.64 | 2,739,150 | +0.73(+1.63%) |
Mar 08, 2019 | 44.59 | 45.53 | 44.16 | 44.91 | 3,958,026 | +0.17(+0.38%) |
Mar 07, 2019 | 43.32 | 44.91 | 43.11 | 44.74 | 5,854,709 | +1.55(+3.59%) |
Mar 06, 2019 | 43.29 | 43.84 | 43.16 | 43.19 | 3,519,102 | -0.22(-0.50%) |
Mar 05, 2019 | 44.79 | 45.06 | 43.39 | 43.40 | 3,346,746 | -1.38(-3.09%) |
Mar 04, 2019 | 44.42 | 45.47 | 44.42 | 44.79 | 3,405,534 | +0.54(+1.21%) |