Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.39 | 48.39 | 48.08 | 48.10 | 34,700 | -0.13(-0.27%) |
May 30, 2019 | 48.57 | 48.57 | 48.23 | 48.23 | 6,614 | -0.01(-0.02%) |
May 29, 2019 | 48.18 | 48.28 | 48.11 | 48.24 | 21,320 | -0.11(-0.23%) |
May 28, 2019 | 48.48 | 48.48 | 48.35 | 48.35 | 11,313 | -0.12(-0.25%) |
May 24, 2019 | 48.52 | 48.54 | 48.42 | 48.47 | 9,500 | +0.02(+0.04%) |
May 23, 2019 | 48.34 | 48.45 | 48.33 | 48.45 | 13,624 | -0.14(-0.29%) |
May 22, 2019 | 48.53 | 48.62 | 48.48 | 48.59 | 29,035 | +0.01(+0.02%) |
May 21, 2019 | 48.54 | 48.59 | 48.48 | 48.58 | 12,172 | +0.16(+0.33%) |
May 20, 2019 | 48.31 | 48.50 | 48.31 | 48.42 | 4,398 | -0.02(-0.04%) |
May 17, 2019 | 48.39 | 48.57 | 48.39 | 48.44 | 12,500 | -0.08(-0.16%) |
May 16, 2019 | 48.41 | 48.60 | 48.41 | 48.52 | 18,377 | +0.15(+0.31%) |
May 15, 2019 | 48.48 | 48.48 | 48.35 | 48.37 | 81,656 | -0.13(-0.27%) |
May 14, 2019 | 48.52 | 48.56 | 48.48 | 48.50 | 3,933 | +0.02(+0.04%) |
May 13, 2019 | 48.90 | 48.90 | 48.40 | 48.48 | 16,350 | -0.35(-0.72%) |
May 10, 2019 | 48.66 | 48.83 | 48.57 | 48.83 | 26,500 | +0.13(+0.27%) |
May 09, 2019 | 48.56 | 48.73 | 48.52 | 48.70 | 8,511 | +0.02(+0.04%) |
May 08, 2019 | 48.60 | 48.77 | 48.60 | 48.68 | 6,440 | +0.02(+0.04%) |
May 07, 2019 | 48.85 | 48.86 | 48.62 | 48.66 | 50,700 | -0.27(-0.55%) |
May 06, 2019 | 48.84 | 48.93 | 48.81 | 48.93 | 23,109 | -0.03(-0.07%) |
May 03, 2019 | 48.95 | 49.03 | 48.92 | 48.96 | 40,100 | +0.07(+0.14%) |
May 02, 2019 | 48.89 | 49.05 | 48.78 | 48.89 | 34,038 | +0.00(+0.00%) |
May 01, 2019 | 49.02 | 49.03 | 48.89 | 48.89 | 117,588 | -0.28(-0.57%) |
Apr 30, 2019 | 49.13 | 49.25 | 49.12 | 49.17 | 11,927 | +0.08(+0.16%) |
Apr 29, 2019 | 49.05 | 49.14 | 49.05 | 49.09 | 5,901 | +0.05(+0.09%) |
Apr 26, 2019 | 49.03 | 49.11 | 49.01 | 49.05 | 19,500 | +0.02(+0.04%) |
Apr 25, 2019 | 49.04 | 49.05 | 49.01 | 49.02 | 9,248 | -0.03(-0.06%) |
Apr 24, 2019 | 49.15 | 49.16 | 49.01 | 49.05 | 12,659 | -0.19(-0.38%) |
Apr 23, 2019 | 49.10 | 49.24 | 49.09 | 49.24 | 18,190 | +0.13(+0.26%) |
Apr 22, 2019 | 49.10 | 49.16 | 49.07 | 49.11 | 33,196 | -0.03(-0.06%) |
Apr 18, 2019 | 49.20 | 49.20 | 49.10 | 49.14 | 9,300 | -0.07(-0.14%) |
Apr 17, 2019 | 49.00 | 49.21 | 49.00 | 49.21 | 11,144 | -0.02(-0.04%) |
Apr 16, 2019 | 49.28 | 49.28 | 49.12 | 49.23 | 9,491 | +0.05(+0.10%) |
Apr 15, 2019 | 49.31 | 49.31 | 49.15 | 49.18 | 7,129 | +0.02(+0.04%) |
Apr 12, 2019 | 49.25 | 49.25 | 49.12 | 49.16 | 7,200 | +0.09(+0.18%) |
Apr 11, 2019 | 49.04 | 49.07 | 49.01 | 49.07 | 6,004 | -0.02(-0.04%) |
Apr 10, 2019 | 48.99 | 49.09 | 48.93 | 49.09 | 53,295 | +0.10(+0.20%) |
Apr 09, 2019 | 48.91 | 49.00 | 48.91 | 48.99 | 28,760 | +0.00(+0.00%) |
Apr 08, 2019 | 48.98 | 48.99 | 48.88 | 48.99 | 45,988 | +0.14(+0.29%) |
Apr 05, 2019 | 48.82 | 48.92 | 48.81 | 48.85 | 14,200 | +0.01(+0.02%) |
Apr 04, 2019 | 49.04 | 49.04 | 48.80 | 48.84 | 115,710 | -0.04(-0.08%) |
Apr 03, 2019 | 48.79 | 48.89 | 48.75 | 48.88 | 105,595 | +0.10(+0.21%) |
Apr 02, 2019 | 48.76 | 48.78 | 48.66 | 48.78 | 31,227 | +0.04(+0.08%) |
Apr 01, 2019 | 48.74 | 48.84 | 48.67 | 48.74 | 135,881 | -0.12(-0.25%) |
Mar 29, 2019 | 48.84 | 48.86 | 48.73 | 48.86 | 14,500 | +0.04(+0.08%) |
Mar 28, 2019 | 48.73 | 48.82 | 48.67 | 48.82 | 25,706 | +0.13(+0.27%) |
Mar 27, 2019 | 48.70 | 48.78 | 48.60 | 48.69 | 14,547 | -0.02(-0.04%) |
Mar 26, 2019 | 48.70 | 48.83 | 48.67 | 48.71 | 15,723 | +0.05(+0.11%) |
Mar 25, 2019 | 48.61 | 48.70 | 48.57 | 48.66 | 5,927 | +0.05(+0.10%) |
Mar 22, 2019 | 48.77 | 48.77 | 48.59 | 48.61 | 11,400 | -0.33(-0.67%) |
Mar 21, 2019 | 48.74 | 48.94 | 48.74 | 48.94 | 11,287 | +0.01(+0.02%) |
Mar 20, 2019 | 48.67 | 48.93 | 48.65 | 48.93 | 20,805 | +0.27(+0.55%) |
Mar 19, 2019 | 48.79 | 48.80 | 48.65 | 48.66 | 14,413 | -0.08(-0.16%) |
Mar 18, 2019 | 48.69 | 48.76 | 48.62 | 48.74 | 11,287 | +0.11(+0.23%) |
Mar 15, 2019 | 48.60 | 48.70 | 48.57 | 48.63 | 11,900 | +0.15(+0.31%) |
Mar 14, 2019 | 48.59 | 48.59 | 48.48 | 48.48 | 4,667 | -0.10(-0.21%) |
Mar 13, 2019 | 48.50 | 48.59 | 48.47 | 48.58 | 12,065 | +0.23(+0.48%) |
Mar 12, 2019 | 48.26 | 48.41 | 48.26 | 48.35 | 10,590 | +0.00(+0.00%) |
Mar 11, 2019 | 48.11 | 48.35 | 48.07 | 48.35 | 19,544 | +0.18(+0.37%) |
Mar 08, 2019 | 48.36 | 48.36 | 48.00 | 48.17 | 13,100 | +0.07(+0.15%) |
Mar 07, 2019 | 48.24 | 48.24 | 48.07 | 48.10 | 23,044 | -0.30(-0.62%) |
Mar 06, 2019 | 48.45 | 48.45 | 48.33 | 48.40 | 15,534 | -0.12(-0.26%) |
Mar 05, 2019 | 48.43 | 48.54 | 48.42 | 48.52 | 42,631 | -0.01(-0.01%) |
Mar 04, 2019 | 48.57 | 48.58 | 48.39 | 48.53 | 30,471 | -0.02(-0.04%) |