Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.14 | 47.25 | 46.47 | 46.55 | 12,877,537 | -1.03(-2.17%) |
May 30, 2019 | 47.77 | 47.87 | 47.34 | 47.58 | 9,314,970 | +0.03(+0.06%) |
May 29, 2019 | 47.31 | 47.66 | 46.96 | 47.55 | 12,934,103 | -0.06(-0.12%) |
May 28, 2019 | 48.83 | 49.02 | 47.61 | 47.61 | 30,686,078 | -0.94(-1.93%) |
May 24, 2019 | 49.11 | 49.19 | 48.38 | 48.55 | 9,451,679 | -0.29(-0.58%) |
May 23, 2019 | 49.42 | 49.42 | 48.31 | 48.83 | 11,692,365 | -1.03(-2.07%) |
May 22, 2019 | 49.89 | 50.18 | 49.72 | 49.86 | 9,119,443 | +0.03(+0.06%) |
May 21, 2019 | 49.87 | 49.93 | 49.70 | 49.84 | 9,219,839 | +0.47(+0.95%) |
May 20, 2019 | 49.63 | 50.01 | 49.25 | 49.37 | 10,674,545 | -0.77(-1.54%) |
May 17, 2019 | 49.85 | 50.52 | 49.85 | 50.14 | 9,844,842 | -0.13(-0.26%) |
May 16, 2019 | 50.52 | 50.73 | 50.18 | 50.27 | 10,884,876 | +0.07(+0.15%) |
May 15, 2019 | 49.60 | 50.42 | 49.53 | 50.19 | 9,318,883 | +0.40(+0.79%) |
May 14, 2019 | 49.35 | 50.25 | 49.09 | 49.80 | 12,522,982 | +0.64(+1.31%) |
May 13, 2019 | 49.42 | 49.63 | 49.12 | 49.15 | 11,591,276 | -1.12(-2.23%) |
May 10, 2019 | 49.47 | 50.57 | 49.23 | 50.28 | 12,174,473 | +0.37(+0.74%) |
May 09, 2019 | 49.18 | 50.00 | 48.83 | 49.91 | 11,643,559 | +0.24(+0.48%) |
May 08, 2019 | 50.00 | 50.07 | 49.50 | 49.67 | 11,663,176 | -0.01(-0.02%) |
May 07, 2019 | 49.86 | 50.27 | 49.36 | 49.68 | 12,731,178 | -0.78(-1.55%) |
May 06, 2019 | 49.59 | 50.60 | 49.52 | 50.46 | 10,114,801 | +0.06(+0.11%) |
May 03, 2019 | 50.41 | 50.62 | 50.30 | 50.41 | 12,029,034 | +0.17(+0.35%) |
May 02, 2019 | 50.42 | 50.64 | 50.10 | 50.23 | 10,491,794 | -0.26(-0.51%) |
May 01, 2019 | 50.89 | 50.98 | 50.41 | 50.49 | 8,470,787 | -0.41(-0.81%) |
Apr 30, 2019 | 50.65 | 50.95 | 50.45 | 50.90 | 11,481,033 | +0.23(+0.45%) |
Apr 29, 2019 | 50.87 | 51.05 | 50.67 | 50.67 | 7,003,418 | -0.30(-0.60%) |
Apr 26, 2019 | 50.80 | 51.05 | 50.61 | 50.98 | 7,719,239 | +0.37(+0.73%) |
Apr 25, 2019 | 50.74 | 50.80 | 50.21 | 50.61 | 8,941,786 | -0.16(-0.31%) |
Apr 24, 2019 | 50.60 | 51.09 | 50.56 | 50.76 | 9,532,658 | +0.22(+0.44%) |
Apr 23, 2019 | 50.37 | 50.73 | 50.34 | 50.54 | 11,872,954 | +0.29(+0.59%) |
Apr 22, 2019 | 50.05 | 50.30 | 49.86 | 50.25 | 6,617,715 | +0.09(+0.18%) |
Apr 18, 2019 | 50.08 | 50.30 | 49.89 | 50.16 | 8,949,274 | +0.04(+0.07%) |
Apr 17, 2019 | 50.30 | 50.44 | 50.04 | 50.12 | 7,723,834 | -0.10(-0.20%) |
Apr 16, 2019 | 50.30 | 50.52 | 49.98 | 50.22 | 7,897,184 | -0.04(-0.07%) |
Apr 15, 2019 | 50.14 | 50.37 | 49.96 | 50.26 | 8,364,306 | +0.12(+0.24%) |
Apr 12, 2019 | 49.77 | 50.14 | 49.56 | 50.14 | 9,797,993 | +0.65(+1.32%) |
Apr 11, 2019 | 49.72 | 49.85 | 49.24 | 49.49 | 8,856,383 | -0.17(-0.33%) |
Apr 10, 2019 | 49.33 | 49.83 | 49.31 | 49.65 | 9,214,754 | +0.35(+0.71%) |
Apr 09, 2019 | 49.00 | 49.55 | 48.97 | 49.30 | 10,688,182 | +0.10(+0.20%) |
Apr 08, 2019 | 49.21 | 49.39 | 48.84 | 49.20 | 11,056,994 | -0.19(-0.39%) |
Apr 05, 2019 | 49.22 | 49.63 | 49.22 | 49.39 | 10,936,456 | +0.10(+0.20%) |
Apr 04, 2019 | 49.33 | 49.59 | 48.92 | 49.29 | 10,895,360 | -0.22(-0.44%) |
Apr 03, 2019 | 49.60 | 49.81 | 49.32 | 49.51 | 14,034,072 | -0.08(-0.17%) |
Apr 02, 2019 | 49.83 | 49.92 | 49.35 | 49.59 | 11,805,221 | -0.39(-0.79%) |
Apr 01, 2019 | 49.35 | 50.05 | 49.32 | 49.99 | 16,586,899 | +0.80(+1.62%) |
Mar 29, 2019 | 48.97 | 49.21 | 48.77 | 49.19 | 12,540,717 | +0.48(+0.98%) |
Mar 28, 2019 | 48.54 | 48.81 | 48.35 | 48.72 | 9,939,292 | +0.35(+0.72%) |
Mar 27, 2019 | 48.80 | 49.14 | 47.91 | 48.37 | 13,718,925 | -0.43(-0.88%) |
Mar 26, 2019 | 48.81 | 49.04 | 48.60 | 48.80 | 12,728,362 | +0.49(+1.02%) |
Mar 25, 2019 | 48.14 | 48.49 | 47.84 | 48.30 | 12,835,716 | -0.03(-0.06%) |
Mar 22, 2019 | 49.11 | 49.35 | 48.30 | 48.33 | 17,689,688 | -1.16(-2.35%) |
Mar 21, 2019 | 48.20 | 49.50 | 47.95 | 49.49 | 18,219,048 | +1.28(+2.66%) |
Mar 20, 2019 | 49.36 | 49.63 | 48.09 | 48.21 | 26,326,046 | -1.28(-2.59%) |
Mar 19, 2019 | 49.27 | 49.80 | 49.23 | 49.49 | 20,978,922 | +0.53(+1.09%) |
Mar 18, 2019 | 48.42 | 49.42 | 48.34 | 48.96 | 23,784,476 | +0.48(+0.98%) |
Mar 15, 2019 | 47.08 | 48.90 | 46.71 | 48.49 | 47,321,212 | -0.10(-0.21%) |
Mar 14, 2019 | 48.52 | 48.91 | 48.40 | 48.59 | 26,193,072 | -0.01(-0.02%) |
Mar 13, 2019 | 48.60 | 48.97 | 48.30 | 48.60 | 21,280,284 | +0.24(+0.49%) |
Mar 12, 2019 | 48.24 | 48.81 | 48.16 | 48.36 | 19,705,300 | +0.13(+0.27%) |
Mar 11, 2019 | 47.57 | 48.70 | 47.53 | 48.23 | 21,867,338 | -0.10(-0.21%) |
Mar 08, 2019 | 47.95 | 48.34 | 47.74 | 48.33 | 16,455,346 | +0.17(+0.36%) |
Mar 07, 2019 | 47.81 | 48.66 | 47.80 | 48.16 | 18,151,142 | +0.21(+0.44%) |
Mar 06, 2019 | 47.91 | 48.31 | 47.74 | 47.95 | 13,526,572 | -0.01(-0.02%) |
Mar 05, 2019 | 47.66 | 48.17 | 47.63 | 47.96 | 17,722,772 | +0.29(+0.61%) |
Mar 04, 2019 | 48.24 | 48.40 | 47.23 | 47.66 | 16,214,106 | -0.43(-0.90%) |