Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.53 | 47.83 | 47.44 | 47.71 | 4,260,233 | -0.01(-0.02%) |
May 30, 2019 | 47.64 | 47.87 | 47.60 | 47.72 | 2,816,871 | +0.18(+0.38%) |
May 29, 2019 | 47.80 | 47.88 | 47.40 | 47.54 | 4,145,260 | -0.34(-0.71%) |
May 28, 2019 | 48.56 | 48.60 | 47.88 | 47.88 | 2,724,555 | -0.57(-1.19%) |
May 24, 2019 | 48.52 | 48.60 | 48.35 | 48.46 | 1,544,132 | +0.12(+0.24%) |
May 23, 2019 | 48.24 | 48.40 | 48.12 | 48.34 | 3,469,812 | -0.08(-0.17%) |
May 22, 2019 | 48.25 | 48.43 | 48.17 | 48.42 | 1,875,084 | +0.13(+0.28%) |
May 21, 2019 | 48.20 | 48.36 | 48.13 | 48.29 | 1,891,663 | +0.30(+0.62%) |
May 20, 2019 | 48.07 | 48.28 | 47.88 | 47.99 | 4,163,632 | -0.19(-0.39%) |
May 17, 2019 | 47.95 | 48.34 | 47.89 | 48.18 | 2,551,624 | +0.04(+0.07%) |
May 16, 2019 | 47.87 | 48.34 | 47.83 | 48.15 | 2,423,564 | +0.32(+0.67%) |
May 15, 2019 | 47.54 | 47.93 | 47.47 | 47.82 | 3,794,523 | +0.19(+0.39%) |
May 14, 2019 | 47.65 | 47.88 | 47.56 | 47.63 | 3,304,198 | +0.09(+0.19%) |
May 13, 2019 | 47.37 | 47.63 | 47.33 | 47.54 | 3,437,308 | -0.30(-0.64%) |
May 10, 2019 | 47.14 | 47.89 | 47.00 | 47.85 | 2,652,064 | +0.62(+1.31%) |
May 09, 2019 | 47.07 | 47.33 | 46.86 | 47.23 | 2,748,873 | -0.02(-0.04%) |
May 08, 2019 | 47.31 | 47.48 | 47.22 | 47.25 | 2,588,823 | -0.08(-0.17%) |
May 07, 2019 | 47.70 | 47.76 | 47.10 | 47.33 | 3,667,399 | -0.59(-1.23%) |
May 06, 2019 | 47.66 | 48.00 | 47.63 | 47.92 | 2,204,582 | -0.11(-0.22%) |
May 03, 2019 | 47.86 | 48.06 | 47.81 | 48.03 | 1,415,647 | +0.29(+0.60%) |
May 02, 2019 | 47.70 | 47.94 | 47.54 | 47.74 | 2,577,763 | +0.03(+0.06%) |
May 01, 2019 | 48.07 | 48.16 | 47.72 | 47.72 | 5,385,522 | -0.47(-0.97%) |
Apr 30, 2019 | 47.72 | 48.22 | 47.60 | 48.18 | 2,341,279 | +0.52(+1.09%) |
Apr 29, 2019 | 47.74 | 47.83 | 47.63 | 47.66 | 2,347,965 | -0.11(-0.23%) |
Apr 26, 2019 | 47.63 | 47.81 | 47.60 | 47.77 | 2,503,524 | +0.22(+0.45%) |
Apr 25, 2019 | 47.32 | 47.59 | 47.17 | 47.55 | 2,001,519 | +0.13(+0.28%) |
Apr 24, 2019 | 47.25 | 47.52 | 47.20 | 47.42 | 2,137,060 | +0.17(+0.36%) |
Apr 23, 2019 | 46.93 | 47.28 | 46.85 | 47.25 | 2,238,402 | +0.40(+0.86%) |
Apr 22, 2019 | 46.96 | 47.00 | 46.74 | 46.85 | 1,811,579 | -0.22(-0.46%) |
Apr 18, 2019 | 47.03 | 47.15 | 46.94 | 47.06 | 2,077,530 | +0.17(+0.36%) |
Apr 17, 2019 | 47.29 | 47.29 | 46.89 | 46.89 | 2,929,538 | -0.27(-0.57%) |
Apr 16, 2019 | 47.62 | 47.66 | 47.08 | 47.16 | 2,317,532 | -0.38(-0.79%) |
Apr 15, 2019 | 47.63 | 47.66 | 47.47 | 47.54 | 3,370,245 | -0.04(-0.08%) |
Apr 12, 2019 | 47.44 | 47.58 | 47.25 | 47.57 | 3,323,310 | +0.26(+0.55%) |
Apr 11, 2019 | 47.26 | 47.32 | 47.15 | 47.31 | 2,496,730 | +0.07(+0.15%) |
Apr 10, 2019 | 47.21 | 47.33 | 47.11 | 47.24 | 2,549,364 | +0.13(+0.27%) |
Apr 09, 2019 | 47.15 | 47.17 | 47.01 | 47.12 | 2,071,032 | -0.10(-0.21%) |
Apr 08, 2019 | 47.30 | 47.33 | 47.07 | 47.21 | 3,312,046 | -0.13(-0.28%) |
Apr 05, 2019 | 47.14 | 47.35 | 47.08 | 47.35 | 2,801,831 | +0.24(+0.51%) |
Apr 04, 2019 | 47.21 | 47.27 | 46.95 | 47.11 | 2,778,644 | -0.09(-0.19%) |
Apr 03, 2019 | 47.29 | 47.34 | 46.99 | 47.20 | 3,716,976 | -0.01(-0.02%) |
Apr 02, 2019 | 47.18 | 47.23 | 46.98 | 47.21 | 3,414,051 | +0.07(+0.15%) |
Apr 01, 2019 | 47.23 | 47.24 | 46.90 | 47.13 | 5,029,118 | +0.05(+0.11%) |
Mar 29, 2019 | 47.00 | 47.12 | 46.84 | 47.08 | 2,212,036 | +0.23(+0.50%) |
Mar 28, 2019 | 46.90 | 47.01 | 46.60 | 46.85 | 2,656,653 | +0.00(+0.00%) |
Mar 27, 2019 | 47.03 | 47.06 | 46.61 | 46.85 | 3,019,290 | -0.14(-0.30%) |
Mar 26, 2019 | 46.78 | 47.00 | 46.77 | 46.99 | 2,601,067 | +0.38(+0.81%) |
Mar 25, 2019 | 46.56 | 46.73 | 46.47 | 46.62 | 4,623,730 | +0.02(+0.04%) |
Mar 22, 2019 | 46.65 | 46.88 | 46.56 | 46.60 | 3,795,704 | -0.13(-0.27%) |
Mar 21, 2019 | 46.14 | 46.78 | 46.11 | 46.72 | 1,785,158 | +0.51(+1.10%) |
Mar 20, 2019 | 46.33 | 46.53 | 46.11 | 46.21 | 3,210,912 | -0.14(-0.31%) |
Mar 19, 2019 | 46.70 | 46.70 | 46.22 | 46.36 | 2,999,063 | -0.26(-0.56%) |
Mar 18, 2019 | 46.74 | 46.78 | 46.47 | 46.62 | 1,897,198 | -0.08(-0.18%) |
Mar 15, 2019 | 46.64 | 46.85 | 46.56 | 46.70 | 2,971,412 | +0.09(+0.19%) |
Mar 14, 2019 | 46.58 | 46.72 | 46.44 | 46.61 | 1,627,399 | +0.03(+0.06%) |
Mar 13, 2019 | 46.48 | 46.67 | 46.45 | 46.58 | 2,701,130 | +0.19(+0.40%) |
Mar 12, 2019 | 46.29 | 46.47 | 46.24 | 46.39 | 3,390,016 | +0.19(+0.41%) |
Mar 11, 2019 | 45.82 | 46.21 | 45.78 | 46.21 | 2,350,635 | +0.49(+1.07%) |
Mar 08, 2019 | 45.64 | 45.73 | 45.44 | 45.72 | 3,208,332 | -0.04(-0.08%) |
Mar 07, 2019 | 45.87 | 45.98 | 45.67 | 45.75 | 5,388,643 | -0.14(-0.31%) |
Mar 06, 2019 | 46.05 | 46.10 | 45.87 | 45.89 | 2,360,363 | -0.14(-0.31%) |
Mar 05, 2019 | 46.09 | 46.14 | 46.01 | 46.04 | 2,853,749 | -0.04(-0.10%) |
Mar 04, 2019 | 46.25 | 46.30 | 45.70 | 46.08 | 3,213,906 | -0.08(-0.17%) |