Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.02 | 51.31 | 50.99 | 51.27 | 1,893,216 | +0.23(+0.45%) |
May 30, 2019 | 51.07 | 51.15 | 51.03 | 51.04 | 762,700 | +0.01(+0.02%) |
May 29, 2019 | 51.05 | 51.16 | 50.98 | 51.03 | 1,381,368 | -0.11(-0.21%) |
May 28, 2019 | 51.22 | 51.23 | 51.07 | 51.14 | 1,939,938 | -0.09(-0.18%) |
May 24, 2019 | 51.18 | 51.34 | 51.13 | 51.23 | 866,534 | +0.06(+0.12%) |
May 23, 2019 | 51.14 | 51.21 | 51.03 | 51.17 | 1,346,371 | +0.00(+0.00%) |
May 22, 2019 | 51.19 | 51.26 | 51.13 | 51.17 | 1,418,351 | -0.12(-0.23%) |
May 21, 2019 | 51.19 | 51.29 | 51.10 | 51.29 | 1,022,564 | +0.15(+0.29%) |
May 20, 2019 | 51.22 | 51.23 | 51.01 | 51.14 | 1,648,327 | -0.08(-0.16%) |
May 17, 2019 | 51.33 | 51.51 | 51.17 | 51.22 | 2,412,415 | -0.23(-0.45%) |
May 16, 2019 | 51.66 | 51.70 | 51.42 | 51.45 | 847,001 | -0.14(-0.27%) |
May 15, 2019 | 51.72 | 51.84 | 51.59 | 51.59 | 1,125,009 | -0.15(-0.29%) |
May 14, 2019 | 51.65 | 51.79 | 51.63 | 51.74 | 903,572 | +0.17(+0.33%) |
May 13, 2019 | 51.79 | 51.80 | 51.57 | 51.57 | 2,197,543 | -0.17(-0.33%) |
May 10, 2019 | 51.92 | 51.95 | 51.70 | 51.74 | 1,723,507 | -0.18(-0.35%) |
May 09, 2019 | 51.92 | 52.01 | 51.87 | 51.92 | 949,245 | +0.00(+0.00%) |
May 08, 2019 | 51.95 | 52.01 | 51.89 | 51.92 | 1,490,446 | +0.01(+0.02%) |
May 07, 2019 | 51.94 | 52.06 | 51.89 | 51.91 | 1,833,425 | +0.02(+0.04%) |
May 06, 2019 | 51.96 | 52.15 | 51.89 | 51.89 | 1,325,065 | -0.23(-0.44%) |
May 03, 2019 | 51.99 | 52.14 | 51.96 | 52.12 | 1,582,071 | +0.17(+0.33%) |
May 02, 2019 | 52.02 | 52.05 | 51.95 | 51.95 | 2,772,944 | -0.05(-0.10%) |
May 01, 2019 | 52.14 | 52.42 | 51.99 | 52.00 | 1,503,442 | -0.02(-0.04%) |
Apr 30, 2019 | 51.90 | 52.07 | 51.84 | 52.02 | 1,083,521 | +0.08(+0.15%) |
Apr 29, 2019 | 51.91 | 51.98 | 51.85 | 51.94 | 2,518,808 | +0.13(+0.25%) |
Apr 26, 2019 | 51.84 | 51.85 | 51.79 | 51.81 | 2,609,134 | -0.03(-0.06%) |
Apr 25, 2019 | 51.90 | 51.94 | 51.82 | 51.84 | 1,451,613 | -0.05(-0.10%) |
Apr 24, 2019 | 51.90 | 52.03 | 51.88 | 51.89 | 596,866 | -0.06(-0.12%) |
Apr 23, 2019 | 51.87 | 51.99 | 51.82 | 51.95 | 1,714,117 | +0.12(+0.23%) |
Apr 22, 2019 | 51.80 | 51.95 | 51.79 | 51.83 | 1,225,695 | -0.01(-0.02%) |
Apr 18, 2019 | 51.84 | 51.87 | 51.78 | 51.84 | 2,193,554 | +0.02(+0.04%) |
Apr 17, 2019 | 51.79 | 51.83 | 51.76 | 51.82 | 1,987,124 | +0.08(+0.15%) |
Apr 16, 2019 | 51.81 | 51.84 | 51.74 | 51.74 | 1,248,661 | -0.07(-0.13%) |
Apr 15, 2019 | 51.86 | 51.90 | 51.78 | 51.81 | 2,281,309 | -0.03(-0.06%) |
Apr 12, 2019 | 51.86 | 51.94 | 51.74 | 51.84 | 5,608,771 | +0.09(+0.17%) |
Apr 11, 2019 | 51.76 | 51.78 | 51.69 | 51.75 | 1,468,263 | +0.07(+0.14%) |
Apr 10, 2019 | 51.69 | 51.83 | 51.63 | 51.68 | 3,289,116 | +0.00(+0.00%) |
Apr 09, 2019 | 51.67 | 51.78 | 51.60 | 51.68 | 3,087,477 | +0.06(+0.12%) |
Apr 08, 2019 | 51.66 | 51.69 | 51.49 | 51.62 | 9,481,642 | +0.58(+1.13%) |
Apr 05, 2019 | 50.99 | 51.21 | 50.82 | 51.04 | 1,051,538 | +0.17(+0.33%) |
Apr 04, 2019 | 50.64 | 50.91 | 50.45 | 50.87 | 1,311,029 | +0.33(+0.65%) |
Apr 03, 2019 | 50.40 | 50.89 | 50.34 | 50.54 | 1,761,844 | +0.33(+0.66%) |
Apr 02, 2019 | 50.29 | 50.59 | 50.15 | 50.21 | 1,794,905 | -0.03(-0.06%) |
Apr 01, 2019 | 50.37 | 50.56 | 50.06 | 50.24 | 1,410,339 | +0.09(+0.18%) |
Mar 29, 2019 | 50.10 | 50.31 | 49.95 | 50.16 | 2,659,389 | +0.31(+0.62%) |
Mar 28, 2019 | 49.70 | 49.96 | 49.60 | 49.85 | 580,740 | +0.26(+0.52%) |
Mar 27, 2019 | 49.83 | 49.95 | 49.46 | 49.59 | 1,038,884 | -0.19(-0.38%) |
Mar 26, 2019 | 49.75 | 50.10 | 49.65 | 49.78 | 1,011,353 | +0.26(+0.52%) |
Mar 25, 2019 | 49.42 | 49.83 | 49.26 | 49.52 | 559,879 | -0.26(-0.52%) |
Mar 22, 2019 | 49.83 | 50.00 | 49.47 | 49.78 | 1,217,749 | -0.24(-0.48%) |
Mar 21, 2019 | 49.25 | 50.04 | 49.12 | 50.02 | 1,264,439 | +0.82(+1.66%) |
Mar 20, 2019 | 49.55 | 49.73 | 49.10 | 49.20 | 740,305 | -0.40(-0.80%) |
Mar 19, 2019 | 49.95 | 50.00 | 49.58 | 49.60 | 697,253 | -0.30(-0.60%) |
Mar 18, 2019 | 49.61 | 49.97 | 49.37 | 49.90 | 747,419 | +0.29(+0.58%) |
Mar 15, 2019 | 49.22 | 50.09 | 49.22 | 49.61 | 2,651,866 | +0.36(+0.73%) |
Mar 14, 2019 | 48.92 | 49.30 | 48.92 | 49.25 | 985,194 | +0.37(+0.75%) |
Mar 13, 2019 | 49.17 | 49.17 | 48.85 | 48.88 | 671,338 | -0.22(-0.45%) |
Mar 12, 2019 | 48.75 | 49.15 | 48.55 | 49.10 | 2,153,576 | +0.39(+0.80%) |
Mar 11, 2019 | 48.77 | 48.80 | 48.57 | 48.71 | 830,728 | +0.06(+0.12%) |
Mar 08, 2019 | 48.38 | 48.72 | 48.35 | 48.65 | 1,051,337 | +0.25(+0.51%) |
Mar 07, 2019 | 48.63 | 48.72 | 48.21 | 48.40 | 1,417,497 | -0.15(-0.31%) |
Mar 06, 2019 | 48.78 | 48.85 | 48.35 | 48.55 | 2,014,680 | -0.32(-0.65%) |
Mar 05, 2019 | 48.25 | 48.94 | 48.25 | 48.87 | 3,912,882 | +0.80(+1.66%) |
Mar 04, 2019 | 48.08 | 48.34 | 47.80 | 48.07 | 3,978,859 | +0.00(+0.00%) |