Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.78 | 50.19 | 49.57 | 50.18 | 1,471,296 | +0.03(+0.06%) |
May 30, 2019 | 50.17 | 50.43 | 49.85 | 50.15 | 832,483 | +0.08(+0.16%) |
May 29, 2019 | 49.91 | 50.10 | 49.52 | 50.07 | 1,333,491 | -0.06(-0.12%) |
May 28, 2019 | 50.99 | 50.99 | 50.13 | 50.13 | 1,712,182 | -0.83(-1.62%) |
May 24, 2019 | 50.76 | 51.03 | 50.38 | 50.96 | 837,927 | +0.34(+0.67%) |
May 23, 2019 | 50.79 | 50.89 | 50.29 | 50.62 | 1,144,171 | -0.54(-1.05%) |
May 22, 2019 | 51.07 | 51.29 | 50.94 | 51.15 | 1,038,993 | -0.08(-0.15%) |
May 21, 2019 | 50.95 | 51.35 | 50.95 | 51.23 | 1,365,078 | +0.55(+1.08%) |
May 20, 2019 | 50.45 | 50.98 | 50.37 | 50.69 | 1,126,633 | +0.16(+0.31%) |
May 17, 2019 | 50.32 | 51.07 | 50.32 | 50.53 | 1,855,594 | -0.14(-0.27%) |
May 16, 2019 | 50.21 | 50.90 | 50.21 | 50.67 | 1,396,754 | +0.68(+1.37%) |
May 15, 2019 | 49.45 | 50.25 | 49.45 | 49.98 | 1,025,486 | +0.24(+0.49%) |
May 14, 2019 | 49.04 | 50.10 | 49.04 | 49.74 | 1,530,432 | +0.78(+1.59%) |
May 13, 2019 | 49.37 | 49.54 | 48.72 | 48.96 | 1,136,238 | -1.17(-2.34%) |
May 10, 2019 | 49.06 | 50.19 | 49.04 | 50.13 | 1,315,865 | +0.82(+1.66%) |
May 09, 2019 | 48.72 | 49.51 | 48.66 | 49.31 | 1,141,010 | +0.12(+0.24%) |
May 08, 2019 | 48.90 | 49.75 | 48.84 | 49.19 | 1,336,239 | +0.24(+0.50%) |
May 07, 2019 | 49.29 | 49.54 | 48.80 | 48.95 | 1,142,694 | -0.61(-1.24%) |
May 06, 2019 | 49.02 | 49.67 | 48.81 | 49.56 | 1,195,113 | -0.05(-0.10%) |
May 03, 2019 | 49.08 | 49.79 | 49.02 | 49.61 | 1,163,384 | +0.59(+1.19%) |
May 02, 2019 | 49.12 | 49.34 | 48.65 | 49.03 | 1,017,127 | -0.06(-0.12%) |
May 01, 2019 | 49.93 | 50.21 | 49.07 | 49.09 | 1,133,101 | -0.97(-1.93%) |
Apr 30, 2019 | 49.81 | 50.09 | 49.23 | 50.05 | 2,024,833 | +0.35(+0.71%) |
Apr 29, 2019 | 49.77 | 50.12 | 48.94 | 49.70 | 2,170,128 | +0.73(+1.49%) |
Apr 26, 2019 | 48.49 | 48.97 | 48.43 | 48.97 | 966,737 | +0.49(+1.01%) |
Apr 25, 2019 | 48.09 | 48.66 | 47.93 | 48.48 | 648,054 | +0.19(+0.38%) |
Apr 24, 2019 | 48.21 | 48.57 | 48.12 | 48.30 | 601,230 | +0.05(+0.10%) |
Apr 23, 2019 | 48.06 | 48.43 | 47.98 | 48.25 | 1,033,910 | +0.21(+0.45%) |
Apr 22, 2019 | 47.60 | 48.05 | 47.43 | 48.03 | 687,634 | +0.39(+0.82%) |
Apr 18, 2019 | 48.01 | 48.34 | 47.58 | 47.64 | 1,752,813 | -0.41(-0.85%) |
Apr 17, 2019 | 48.58 | 48.65 | 48.00 | 48.05 | 814,060 | -0.41(-0.85%) |
Apr 16, 2019 | 48.12 | 48.63 | 48.04 | 48.46 | 802,687 | +0.48(+1.00%) |
Apr 15, 2019 | 48.01 | 48.24 | 47.94 | 47.98 | 579,762 | -0.11(-0.22%) |
Apr 12, 2019 | 48.25 | 48.64 | 47.92 | 48.09 | 1,217,182 | +0.18(+0.37%) |
Apr 11, 2019 | 47.65 | 48.04 | 47.53 | 47.91 | 1,144,439 | +0.41(+0.86%) |
Apr 10, 2019 | 47.19 | 47.58 | 47.01 | 47.50 | 500,078 | +0.33(+0.70%) |
Apr 09, 2019 | 47.30 | 47.33 | 46.92 | 47.17 | 560,908 | -0.24(-0.51%) |
Apr 08, 2019 | 47.46 | 47.66 | 47.29 | 47.42 | 752,702 | -0.01(-0.02%) |
Apr 05, 2019 | 47.30 | 47.62 | 47.23 | 47.43 | 769,987 | +0.11(+0.23%) |
Apr 04, 2019 | 47.08 | 47.56 | 47.01 | 47.32 | 616,200 | +0.28(+0.60%) |
Apr 03, 2019 | 47.29 | 47.30 | 46.79 | 47.04 | 871,504 | +0.01(+0.02%) |
Apr 02, 2019 | 47.45 | 47.55 | 46.96 | 47.03 | 709,465 | -0.48(-1.01%) |
Apr 01, 2019 | 47.04 | 47.52 | 46.94 | 47.50 | 1,012,610 | +0.73(+1.56%) |
Mar 29, 2019 | 47.01 | 47.06 | 46.70 | 46.77 | 1,143,811 | +0.07(+0.15%) |
Mar 28, 2019 | 46.61 | 46.85 | 46.27 | 46.70 | 908,469 | +0.13(+0.27%) |
Mar 27, 2019 | 46.53 | 46.83 | 46.42 | 46.58 | 753,205 | +0.16(+0.34%) |
Mar 26, 2019 | 46.13 | 46.49 | 46.02 | 46.42 | 703,558 | +0.46(+1.00%) |
Mar 25, 2019 | 46.11 | 46.46 | 45.88 | 45.96 | 1,067,751 | -0.22(-0.49%) |
Mar 22, 2019 | 46.37 | 46.61 | 46.08 | 46.19 | 823,273 | -0.59(-1.25%) |
Mar 21, 2019 | 46.21 | 46.99 | 45.98 | 46.77 | 858,821 | +0.41(+0.88%) |
Mar 20, 2019 | 46.78 | 47.14 | 46.34 | 46.36 | 1,397,440 | -0.52(-1.10%) |
Mar 19, 2019 | 47.58 | 47.76 | 46.79 | 46.88 | 1,266,597 | -0.36(-0.76%) |
Mar 18, 2019 | 46.77 | 47.45 | 46.72 | 47.24 | 1,213,845 | +0.61(+1.32%) |
Mar 15, 2019 | 46.62 | 47.04 | 46.60 | 46.63 | 2,130,223 | -0.11(-0.23%) |
Mar 14, 2019 | 46.57 | 46.84 | 46.44 | 46.73 | 940,583 | +0.18(+0.38%) |
Mar 13, 2019 | 46.68 | 46.92 | 46.53 | 46.56 | 1,334,008 | +0.12(+0.25%) |
Mar 12, 2019 | 46.20 | 46.66 | 46.20 | 46.44 | 1,247,045 | +0.38(+0.83%) |
Mar 11, 2019 | 46.01 | 46.12 | 45.84 | 46.06 | 1,051,343 | +0.31(+0.68%) |
Mar 08, 2019 | 45.34 | 45.82 | 45.27 | 45.75 | 1,067,571 | +0.06(+0.13%) |
Mar 07, 2019 | 46.12 | 46.15 | 45.53 | 45.69 | 1,260,616 | -0.61(-1.31%) |
Mar 06, 2019 | 46.76 | 47.03 | 46.28 | 46.29 | 913,588 | -0.48(-1.02%) |
Mar 05, 2019 | 46.95 | 46.95 | 46.36 | 46.77 | 813,649 | -0.18(-0.37%) |
Mar 04, 2019 | 46.91 | 47.42 | 46.66 | 46.95 | 1,413,273 | +0.20(+0.44%) |