Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.53 | 47.76 | 47.35 | 47.56 | 6,645,584 | -0.54(-1.12%) |
May 30, 2019 | 48.04 | 48.32 | 47.97 | 48.10 | 4,963,455 | +0.08(+0.17%) |
May 29, 2019 | 47.64 | 48.08 | 47.51 | 48.02 | 9,140,768 | +0.01(+0.02%) |
May 28, 2019 | 48.49 | 48.64 | 47.97 | 48.01 | 4,834,063 | -0.49(-1.00%) |
May 24, 2019 | 48.71 | 48.86 | 48.24 | 48.50 | 4,069,515 | +0.27(+0.56%) |
May 23, 2019 | 48.45 | 48.61 | 48.00 | 48.23 | 4,815,385 | -0.75(-1.53%) |
May 22, 2019 | 49.23 | 49.41 | 48.97 | 48.98 | 5,887,822 | -0.34(-0.69%) |
May 21, 2019 | 48.92 | 49.39 | 48.85 | 49.32 | 4,848,695 | +0.75(+1.54%) |
May 20, 2019 | 48.83 | 49.03 | 48.49 | 48.57 | 5,563,990 | -0.70(-1.43%) |
May 17, 2019 | 49.19 | 49.62 | 49.06 | 49.27 | 6,747,180 | -0.30(-0.60%) |
May 16, 2019 | 49.25 | 49.73 | 49.25 | 49.57 | 5,440,656 | +0.69(+1.40%) |
May 15, 2019 | 48.69 | 49.24 | 48.48 | 48.89 | 5,836,443 | -0.13(-0.26%) |
May 14, 2019 | 48.77 | 49.38 | 48.64 | 49.01 | 6,767,763 | +0.41(+0.85%) |
May 13, 2019 | 48.79 | 49.68 | 48.23 | 48.60 | 7,818,022 | -1.12(-2.25%) |
May 10, 2019 | 48.96 | 49.89 | 48.75 | 49.71 | 7,179,187 | +0.67(+1.36%) |
May 09, 2019 | 48.88 | 49.24 | 48.49 | 49.05 | 7,447,122 | -0.39(-0.78%) |
May 08, 2019 | 49.44 | 49.67 | 49.23 | 49.44 | 6,831,895 | -0.05(-0.09%) |
May 07, 2019 | 49.89 | 49.98 | 49.22 | 49.48 | 10,815,105 | -0.88(-1.75%) |
May 06, 2019 | 49.88 | 50.56 | 49.88 | 50.36 | 17,303,670 | -0.73(-1.43%) |
May 03, 2019 | 50.70 | 51.12 | 50.65 | 51.09 | 6,691,724 | +0.50(+0.98%) |
May 02, 2019 | 50.62 | 50.89 | 50.24 | 50.60 | 12,170,910 | -0.26(-0.51%) |
May 01, 2019 | 51.87 | 51.87 | 50.85 | 50.86 | 7,265,854 | -0.94(-1.81%) |
Apr 30, 2019 | 51.49 | 51.86 | 51.23 | 51.80 | 3,770,190 | +0.44(+0.86%) |
Apr 29, 2019 | 51.32 | 51.50 | 51.17 | 51.36 | 6,717,460 | -0.10(-0.19%) |
Apr 26, 2019 | 51.03 | 51.59 | 50.93 | 51.45 | 5,490,202 | +0.42(+0.83%) |
Apr 25, 2019 | 51.45 | 51.52 | 50.87 | 51.03 | 5,745,369 | -0.66(-1.27%) |
Apr 24, 2019 | 51.96 | 52.12 | 51.69 | 51.69 | 4,223,761 | -0.32(-0.62%) |
Apr 23, 2019 | 51.70 | 52.18 | 51.57 | 52.01 | 8,479,489 | +0.23(+0.45%) |
Apr 22, 2019 | 51.93 | 52.10 | 51.71 | 51.78 | 6,641,556 | -0.35(-0.67%) |
Apr 18, 2019 | 52.11 | 52.27 | 51.86 | 52.13 | 4,031,028 | +0.06(+0.12%) |
Apr 17, 2019 | 52.50 | 52.74 | 52.05 | 52.07 | 3,738,038 | -0.32(-0.62%) |
Apr 16, 2019 | 52.10 | 52.40 | 51.86 | 52.39 | 4,145,355 | +0.23(+0.45%) |
Apr 15, 2019 | 52.40 | 52.43 | 52.07 | 52.16 | 3,000,293 | -0.24(-0.46%) |
Apr 12, 2019 | 52.14 | 52.40 | 51.98 | 52.40 | 4,002,412 | +0.69(+1.33%) |
Apr 11, 2019 | 51.73 | 51.91 | 51.57 | 51.72 | 3,875,939 | -0.03(-0.05%) |
Apr 10, 2019 | 51.82 | 51.91 | 51.54 | 51.74 | 4,211,803 | -0.03(-0.05%) |
Apr 09, 2019 | 51.93 | 52.00 | 51.62 | 51.77 | 6,777,645 | -0.38(-0.73%) |
Apr 08, 2019 | 52.09 | 52.20 | 51.88 | 52.15 | 7,292,233 | +0.02(+0.03%) |
Apr 05, 2019 | 52.16 | 52.34 | 51.98 | 52.13 | 4,068,960 | -0.02(-0.03%) |
Apr 04, 2019 | 51.66 | 52.17 | 51.63 | 52.15 | 6,768,860 | +0.52(+1.01%) |
Apr 03, 2019 | 51.37 | 51.95 | 51.22 | 51.63 | 19,259,500 | +0.67(+1.31%) |
Apr 02, 2019 | 50.91 | 51.18 | 50.71 | 50.96 | 7,888,485 | +0.17(+0.34%) |
Apr 01, 2019 | 50.39 | 50.86 | 50.32 | 50.79 | 7,158,668 | +0.75(+1.50%) |
Mar 29, 2019 | 49.66 | 50.06 | 49.44 | 50.04 | 7,017,809 | +0.43(+0.87%) |
Mar 28, 2019 | 49.20 | 49.63 | 49.18 | 49.61 | 5,402,479 | +0.48(+0.97%) |
Mar 27, 2019 | 49.07 | 49.30 | 48.78 | 49.13 | 10,850,175 | -0.06(-0.13%) |
Mar 26, 2019 | 49.22 | 49.34 | 48.84 | 49.19 | 6,543,624 | +0.30(+0.61%) |
Mar 25, 2019 | 48.96 | 49.34 | 48.81 | 48.89 | 7,278,915 | -0.09(-0.18%) |
Mar 22, 2019 | 50.05 | 50.06 | 48.89 | 48.98 | 10,119,385 | -1.51(-2.98%) |
Mar 21, 2019 | 49.79 | 50.67 | 49.73 | 50.49 | 8,828,312 | +0.53(+1.06%) |
Mar 20, 2019 | 49.98 | 50.22 | 49.48 | 49.96 | 12,461,077 | -0.05(-0.09%) |
Mar 19, 2019 | 50.31 | 50.63 | 49.78 | 50.00 | 5,846,540 | -0.06(-0.13%) |
Mar 18, 2019 | 49.98 | 50.14 | 49.69 | 50.07 | 4,819,698 | +0.12(+0.23%) |
Mar 15, 2019 | 50.09 | 50.34 | 49.76 | 49.95 | 8,051,187 | +0.06(+0.12%) |
Mar 14, 2019 | 50.12 | 50.23 | 49.77 | 49.89 | 5,613,948 | -0.38(-0.75%) |
Mar 13, 2019 | 50.30 | 50.58 | 50.16 | 50.26 | 6,147,069 | +0.24(+0.48%) |
Mar 12, 2019 | 49.90 | 50.31 | 49.90 | 50.02 | 8,038,241 | +0.19(+0.38%) |
Mar 11, 2019 | 49.34 | 49.85 | 49.27 | 49.83 | 7,638,971 | +0.70(+1.43%) |
Mar 08, 2019 | 48.79 | 49.17 | 48.53 | 49.13 | 7,958,436 | +0.08(+0.16%) |
Mar 07, 2019 | 49.35 | 49.36 | 48.68 | 49.05 | 13,324,617 | -0.40(-0.82%) |
Mar 06, 2019 | 49.49 | 49.81 | 49.38 | 49.46 | 5,141,358 | +0.11(+0.22%) |
Mar 05, 2019 | 49.47 | 49.60 | 49.29 | 49.35 | 5,827,754 | -0.23(-0.47%) |
Mar 04, 2019 | 49.46 | 49.79 | 48.83 | 49.58 | 8,867,259 | +0.22(+0.45%) |