Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.64 | 48.87 | 48.46 | 48.69 | 1,901,556 | -0.43(-0.87%) |
May 30, 2019 | 49.12 | 49.40 | 48.89 | 49.12 | 1,954,227 | +0.15(+0.30%) |
May 29, 2019 | 49.09 | 49.15 | 48.70 | 48.97 | 1,921,873 | -0.32(-0.66%) |
May 28, 2019 | 49.85 | 50.01 | 49.29 | 49.29 | 1,716,548 | -0.48(-0.97%) |
May 24, 2019 | 49.89 | 50.02 | 49.61 | 49.77 | 1,315,067 | +0.15(+0.30%) |
May 23, 2019 | 49.92 | 49.92 | 49.38 | 49.62 | 1,884,046 | -0.72(-1.44%) |
May 22, 2019 | 50.38 | 50.51 | 50.25 | 50.35 | 2,356,499 | -0.21(-0.42%) |
May 21, 2019 | 50.25 | 50.63 | 50.25 | 50.56 | 1,488,356 | +0.59(+1.19%) |
May 20, 2019 | 50.03 | 50.22 | 49.80 | 49.97 | 2,196,239 | -0.36(-0.72%) |
May 17, 2019 | 50.34 | 50.83 | 50.28 | 50.33 | 1,862,716 | -0.44(-0.86%) |
May 16, 2019 | 50.48 | 51.02 | 50.47 | 50.76 | 1,341,484 | +0.44(+0.87%) |
May 15, 2019 | 49.87 | 50.48 | 49.77 | 50.33 | 1,690,930 | +0.14(+0.28%) |
May 14, 2019 | 49.88 | 50.44 | 49.79 | 50.19 | 1,286,788 | +0.52(+1.04%) |
May 13, 2019 | 50.12 | 50.16 | 49.44 | 49.67 | 1,972,908 | -1.30(-2.55%) |
May 10, 2019 | 50.56 | 51.12 | 50.00 | 50.97 | 2,829,623 | +0.21(+0.42%) |
May 09, 2019 | 50.38 | 50.84 | 50.07 | 50.76 | 2,521,000 | -0.04(-0.07%) |
May 08, 2019 | 50.79 | 51.10 | 50.67 | 50.79 | 3,256,788 | -0.07(-0.15%) |
May 07, 2019 | 51.31 | 51.40 | 50.53 | 50.87 | 5,293,213 | -0.86(-1.67%) |
May 06, 2019 | 51.12 | 51.83 | 50.99 | 51.73 | 1,460,550 | -0.21(-0.41%) |
May 03, 2019 | 51.65 | 51.95 | 51.61 | 51.94 | 1,743,929 | +0.52(+1.01%) |
May 02, 2019 | 51.28 | 51.57 | 51.00 | 51.42 | 2,597,642 | +0.09(+0.18%) |
May 01, 2019 | 51.97 | 52.03 | 51.33 | 51.33 | 3,077,691 | -0.54(-1.04%) |
Apr 30, 2019 | 51.81 | 51.90 | 51.43 | 51.87 | 1,985,681 | +0.13(+0.25%) |
Apr 29, 2019 | 51.78 | 51.86 | 51.66 | 51.74 | 1,869,630 | +0.02(+0.04%) |
Apr 26, 2019 | 51.41 | 51.72 | 51.28 | 51.72 | 3,010,123 | +0.34(+0.67%) |
Apr 25, 2019 | 51.60 | 51.62 | 51.12 | 51.38 | 2,071,266 | -0.34(-0.66%) |
Apr 24, 2019 | 51.65 | 51.84 | 51.61 | 51.72 | 2,144,409 | +0.07(+0.14%) |
Apr 23, 2019 | 51.17 | 51.67 | 51.17 | 51.65 | 2,409,687 | +0.57(+1.11%) |
Apr 22, 2019 | 51.07 | 51.12 | 50.97 | 51.08 | 1,720,520 | -0.10(-0.20%) |
Apr 18, 2019 | 51.19 | 51.22 | 50.88 | 51.18 | 1,724,401 | +0.10(+0.20%) |
Apr 17, 2019 | 51.70 | 51.75 | 51.02 | 51.08 | 2,287,678 | -0.42(-0.81%) |
Apr 16, 2019 | 51.76 | 51.78 | 51.37 | 51.50 | 1,848,700 | -0.05(-0.09%) |
Apr 15, 2019 | 51.74 | 51.74 | 51.48 | 51.54 | 1,491,276 | -0.12(-0.23%) |
Apr 12, 2019 | 51.58 | 51.67 | 51.42 | 51.66 | 3,666,416 | +0.39(+0.76%) |
Apr 11, 2019 | 51.27 | 51.35 | 51.10 | 51.27 | 2,780,677 | +0.13(+0.25%) |
Apr 10, 2019 | 50.92 | 51.18 | 50.89 | 51.14 | 3,496,973 | +0.32(+0.62%) |
Apr 09, 2019 | 51.06 | 51.06 | 50.75 | 50.83 | 2,925,848 | -0.41(-0.80%) |
Apr 08, 2019 | 51.15 | 51.24 | 50.94 | 51.24 | 2,844,425 | +0.03(+0.05%) |
Apr 05, 2019 | 51.01 | 51.24 | 50.97 | 51.21 | 2,749,461 | +0.34(+0.67%) |
Apr 04, 2019 | 50.84 | 50.92 | 50.62 | 50.87 | 3,401,299 | +0.08(+0.16%) |
Apr 03, 2019 | 50.89 | 51.00 | 50.69 | 50.78 | 3,382,992 | +0.20(+0.40%) |
Apr 02, 2019 | 50.64 | 50.65 | 50.41 | 50.58 | 3,393,641 | +0.00(+0.00%) |
Apr 01, 2019 | 50.38 | 50.63 | 50.27 | 50.58 | 4,509,282 | +0.57(+1.15%) |
Mar 29, 2019 | 49.97 | 50.08 | 49.81 | 50.00 | 3,341,344 | +0.32(+0.63%) |
Mar 28, 2019 | 49.49 | 49.74 | 49.31 | 49.69 | 3,625,391 | +0.34(+0.69%) |
Mar 27, 2019 | 49.56 | 49.69 | 49.02 | 49.35 | 3,225,342 | -0.21(-0.43%) |
Mar 26, 2019 | 49.47 | 49.70 | 49.24 | 49.56 | 2,483,630 | +0.44(+0.89%) |
Mar 25, 2019 | 49.10 | 49.37 | 48.84 | 49.12 | 3,292,021 | -0.01(-0.02%) |
Mar 22, 2019 | 49.96 | 50.03 | 49.13 | 49.13 | 3,474,588 | -1.08(-2.16%) |
Mar 21, 2019 | 49.35 | 50.31 | 49.35 | 50.22 | 3,713,048 | +0.74(+1.50%) |
Mar 20, 2019 | 49.79 | 49.88 | 49.24 | 49.48 | 2,638,070 | -0.32(-0.64%) |
Mar 19, 2019 | 50.11 | 50.18 | 49.66 | 49.80 | 3,659,456 | -0.14(-0.28%) |
Mar 18, 2019 | 49.81 | 50.02 | 49.68 | 49.94 | 1,768,399 | +0.27(+0.54%) |
Mar 15, 2019 | 49.61 | 49.89 | 49.57 | 49.67 | 1,626,185 | +0.13(+0.26%) |
Mar 14, 2019 | 49.62 | 49.62 | 49.43 | 49.54 | 1,717,791 | -0.07(-0.15%) |
Mar 13, 2019 | 49.55 | 49.81 | 49.52 | 49.61 | 1,380,010 | +0.22(+0.45%) |
Mar 12, 2019 | 49.28 | 49.47 | 49.21 | 49.39 | 1,498,261 | +0.22(+0.45%) |
Mar 11, 2019 | 48.67 | 49.20 | 48.63 | 49.17 | 1,873,236 | +0.65(+1.33%) |
Mar 08, 2019 | 48.32 | 48.54 | 48.22 | 48.52 | 2,037,252 | -0.14(-0.28%) |
Mar 07, 2019 | 48.94 | 48.94 | 48.48 | 48.66 | 2,643,742 | -0.33(-0.68%) |
Mar 06, 2019 | 49.47 | 49.50 | 48.95 | 48.99 | 2,192,248 | -0.49(-0.99%) |
Mar 05, 2019 | 49.61 | 49.64 | 49.39 | 49.48 | 1,826,609 | -0.11(-0.22%) |
Mar 04, 2019 | 50.04 | 50.09 | 49.12 | 49.59 | 2,319,474 | -0.28(-0.56%) |