Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.28 | 50.50 | 50.20 | 50.46 | 489,877 | +0.20(+0.39%) |
May 30, 2019 | 50.06 | 50.31 | 49.96 | 50.26 | 158,188 | +0.35(+0.71%) |
May 29, 2019 | 49.99 | 50.01 | 49.87 | 49.91 | 234,551 | +0.05(+0.10%) |
May 28, 2019 | 49.83 | 50.01 | 49.82 | 49.86 | 178,354 | +0.12(+0.25%) |
May 24, 2019 | 49.71 | 49.73 | 49.66 | 49.73 | 103,452 | +0.11(+0.22%) |
May 23, 2019 | 49.52 | 49.71 | 49.48 | 49.63 | 55,511 | +0.12(+0.25%) |
May 22, 2019 | 49.42 | 49.53 | 49.39 | 49.50 | 88,703 | +0.12(+0.23%) |
May 21, 2019 | 49.41 | 49.43 | 49.35 | 49.39 | 68,792 | +0.01(+0.02%) |
May 20, 2019 | 49.51 | 49.51 | 49.36 | 49.38 | 87,093 | -0.11(-0.22%) |
May 17, 2019 | 49.59 | 49.59 | 49.45 | 49.49 | 105,399 | +0.03(+0.07%) |
May 16, 2019 | 49.54 | 49.54 | 49.43 | 49.45 | 81,183 | -0.09(-0.18%) |
May 15, 2019 | 49.57 | 49.57 | 49.40 | 49.54 | 115,475 | +0.21(+0.43%) |
May 14, 2019 | 49.27 | 49.36 | 49.27 | 49.33 | 76,616 | +0.04(+0.08%) |
May 13, 2019 | 49.21 | 49.32 | 49.13 | 49.29 | 141,572 | +0.03(+0.07%) |
May 10, 2019 | 49.22 | 49.29 | 49.19 | 49.26 | 207,026 | -0.01(-0.02%) |
May 09, 2019 | 49.30 | 49.30 | 49.12 | 49.27 | 69,070 | +0.06(+0.12%) |
May 08, 2019 | 49.54 | 49.56 | 49.20 | 49.21 | 128,721 | -0.33(-0.66%) |
May 07, 2019 | 49.54 | 49.54 | 49.43 | 49.54 | 310,561 | +0.10(+0.20%) |
May 06, 2019 | 49.34 | 49.48 | 49.30 | 49.44 | 84,364 | +0.07(+0.15%) |
May 03, 2019 | 49.30 | 49.41 | 49.27 | 49.36 | 47,831 | +0.27(+0.55%) |
May 02, 2019 | 49.33 | 49.33 | 48.99 | 49.09 | 105,913 | -0.30(-0.62%) |
May 01, 2019 | 49.47 | 49.69 | 49.36 | 49.40 | 186,973 | +0.08(+0.15%) |
Apr 30, 2019 | 49.26 | 49.34 | 49.22 | 49.32 | 345,316 | +0.05(+0.10%) |
Apr 29, 2019 | 49.35 | 49.35 | 49.20 | 49.27 | 97,509 | -0.23(-0.46%) |
Apr 26, 2019 | 49.53 | 49.59 | 49.45 | 49.50 | 153,407 | +0.21(+0.43%) |
Apr 25, 2019 | 49.37 | 49.37 | 49.22 | 49.29 | 211,277 | -0.08(-0.17%) |
Apr 24, 2019 | 49.21 | 49.43 | 49.21 | 49.37 | 232,025 | +0.29(+0.58%) |
Apr 23, 2019 | 48.94 | 49.08 | 48.89 | 49.08 | 292,777 | +0.24(+0.49%) |
Apr 22, 2019 | 48.98 | 48.98 | 48.78 | 48.85 | 287,716 | -0.18(-0.37%) |
Apr 18, 2019 | 49.08 | 49.08 | 48.94 | 49.03 | 514,208 | +0.16(+0.32%) |
Apr 17, 2019 | 49.00 | 49.03 | 48.85 | 48.87 | 376,503 | -0.05(-0.10%) |
Apr 16, 2019 | 49.16 | 49.16 | 48.85 | 48.92 | 397,883 | -0.29(-0.58%) |
Apr 15, 2019 | 49.26 | 49.31 | 49.20 | 49.21 | 325,661 | +0.00(+0.00%) |
Apr 12, 2019 | 49.24 | 49.29 | 49.20 | 49.21 | 206,782 | -0.05(-0.10%) |
Apr 11, 2019 | 49.32 | 49.33 | 49.21 | 49.26 | 322,129 | -0.09(-0.18%) |
Apr 10, 2019 | 49.24 | 49.35 | 49.20 | 49.35 | 200,513 | +0.26(+0.53%) |
Apr 09, 2019 | 49.15 | 49.15 | 49.04 | 49.08 | 267,546 | +0.15(+0.30%) |
Apr 08, 2019 | 48.98 | 48.99 | 48.88 | 48.94 | 308,062 | -0.07(-0.13%) |
Apr 05, 2019 | 48.83 | 49.04 | 48.81 | 49.00 | 836,169 | +0.16(+0.32%) |
Apr 04, 2019 | 48.79 | 48.85 | 48.71 | 48.85 | 361,552 | +0.10(+0.21%) |
Apr 03, 2019 | 48.76 | 48.82 | 48.71 | 48.74 | 590,371 | -0.19(-0.39%) |
Apr 02, 2019 | 48.90 | 48.94 | 48.79 | 48.94 | 650,635 | +0.07(+0.13%) |
Apr 01, 2019 | 49.03 | 49.06 | 48.81 | 48.87 | 589,989 | -0.36(-0.74%) |
Mar 29, 2019 | 48.97 | 49.23 | 48.96 | 49.23 | 365,169 | +0.13(+0.27%) |
Mar 28, 2019 | 49.06 | 49.13 | 48.95 | 49.10 | 107,351 | +0.08(+0.17%) |
Mar 27, 2019 | 48.96 | 49.07 | 48.92 | 49.02 | 69,049 | +0.17(+0.35%) |
Mar 26, 2019 | 48.78 | 48.93 | 48.77 | 48.85 | 473,822 | +0.03(+0.07%) |
Mar 25, 2019 | 48.64 | 48.99 | 48.55 | 48.82 | 374,190 | +0.17(+0.35%) |
Mar 22, 2019 | 48.43 | 48.66 | 48.41 | 48.65 | 63,006 | +0.50(+1.03%) |
Mar 21, 2019 | 48.01 | 48.17 | 48.01 | 48.15 | 35,791 | +0.17(+0.36%) |
Mar 20, 2019 | 47.68 | 48.04 | 47.63 | 47.98 | 397,096 | +0.32(+0.67%) |
Mar 19, 2019 | 47.58 | 47.75 | 47.56 | 47.66 | 37,898 | -0.03(-0.07%) |
Mar 18, 2019 | 47.72 | 47.74 | 47.66 | 47.69 | 76,033 | -0.02(-0.03%) |
Mar 15, 2019 | 47.72 | 47.80 | 47.71 | 47.71 | 112,529 | +0.20(+0.43%) |
Mar 14, 2019 | 47.64 | 47.64 | 47.44 | 47.50 | 130,808 | -0.16(-0.33%) |
Mar 13, 2019 | 47.65 | 47.73 | 47.64 | 47.66 | 81,333 | -0.16(-0.34%) |
Mar 12, 2019 | 47.60 | 47.85 | 47.60 | 47.82 | 256,442 | +0.24(+0.51%) |
Mar 11, 2019 | 47.46 | 47.58 | 47.45 | 47.58 | 102,585 | +0.11(+0.24%) |
Mar 08, 2019 | 47.30 | 47.47 | 47.20 | 47.46 | 45,355 | +0.05(+0.10%) |
Mar 07, 2019 | 47.36 | 47.41 | 47.34 | 47.41 | 147,679 | +0.18(+0.38%) |
Mar 06, 2019 | 47.21 | 47.32 | 47.21 | 47.23 | 1,860,527 | -0.02(-0.03%) |
Mar 05, 2019 | 46.96 | 47.25 | 46.93 | 47.25 | 867,374 | +0.24(+0.50%) |
Mar 04, 2019 | 47.04 | 47.13 | 47.00 | 47.01 | 87,742 | +0.13(+0.28%) |