Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.84 | 48.29 | 47.49 | 48.22 | 953,407 | -0.01(-0.02%) |
May 30, 2019 | 48.13 | 48.40 | 48.04 | 48.23 | 659,116 | +0.08(+0.17%) |
May 29, 2019 | 48.74 | 48.74 | 47.93 | 48.15 | 1,404,526 | -0.68(-1.39%) |
May 28, 2019 | 48.72 | 49.28 | 48.66 | 48.83 | 2,059,784 | +0.09(+0.18%) |
May 27, 2019 | 48.26 | 48.90 | 48.26 | 48.74 | 269,594 | +0.45(+0.93%) |
May 24, 2019 | 48.12 | 48.51 | 48.00 | 48.29 | 1,010,384 | +0.32(+0.67%) |
May 23, 2019 | 48.07 | 48.27 | 47.60 | 47.97 | 1,871,327 | -0.88(-1.80%) |
May 22, 2019 | 48.84 | 48.90 | 48.33 | 48.85 | 1,514,676 | -0.06(-0.12%) |
May 21, 2019 | 48.77 | 49.26 | 48.60 | 48.91 | 1,961,968 | +0.00(+0.00%) |
May 17, 2019 | 48.91 | 48.91 | 48.91 | 0 | -0.04(-0.08%) | |
May 16, 2019 | 48.24 | 49.54 | 48.15 | 48.95 | 1,371,099 | +0.86(+1.79%) |
May 15, 2019 | 47.69 | 48.39 | 47.55 | 48.09 | 963,766 | +0.36(+0.75%) |
May 14, 2019 | 47.73 | 48.00 | 47.54 | 47.73 | 1,478,744 | +0.20(+0.42%) |
May 13, 2019 | 47.78 | 47.78 | 47.18 | 47.53 | 1,091,849 | -0.10(-0.21%) |
May 10, 2019 | 47.50 | 47.83 | 46.95 | 47.63 | 1,833,453 | +0.16(+0.34%) |
May 09, 2019 | 47.08 | 47.63 | 47.06 | 47.47 | 1,411,094 | +0.12(+0.25%) |
May 08, 2019 | 47.12 | 47.50 | 47.06 | 47.35 | 978,052 | +0.15(+0.32%) |
May 07, 2019 | 47.20 | 47.31 | 46.81 | 47.20 | 1,100,709 | -0.33(-0.69%) |
May 06, 2019 | 47.09 | 47.72 | 47.00 | 47.53 | 1,434,189 | -0.01(-0.02%) |
May 03, 2019 | 47.92 | 48.10 | 47.52 | 47.54 | 2,758,575 | +0.31(+0.66%) |
May 02, 2019 | 47.57 | 47.64 | 46.79 | 47.23 | 2,064,483 | -0.46(-0.96%) |
May 01, 2019 | 47.90 | 48.13 | 47.52 | 47.69 | 3,071,915 | -0.21(-0.44%) |
Apr 30, 2019 | 48.70 | 48.79 | 47.89 | 47.90 | 2,190,323 | -0.69(-1.42%) |
Apr 29, 2019 | 49.09 | 49.19 | 48.58 | 48.59 | 1,324,297 | -0.57(-1.16%) |
Apr 26, 2019 | 49.48 | 49.48 | 48.53 | 49.16 | 1,151,615 | -0.38(-0.77%) |
Apr 25, 2019 | 49.75 | 49.96 | 49.48 | 49.54 | 1,377,019 | -0.20(-0.40%) |
Apr 24, 2019 | 50.31 | 50.55 | 49.70 | 49.74 | 879,573 | -0.72(-1.43%) |
Apr 23, 2019 | 50.29 | 50.65 | 50.23 | 50.46 | 1,085,249 | +0.11(+0.22%) |
Apr 22, 2019 | 49.93 | 50.48 | 49.93 | 50.35 | 704,506 | +0.40(+0.80%) |
Apr 18, 2019 | 49.95 | 49.95 | 49.95 | 0 | +0.21(+0.42%) | |
Apr 17, 2019 | 50.14 | 50.14 | 49.68 | 49.74 | 759,801 | -0.18(-0.36%) |
Apr 16, 2019 | 50.10 | 50.20 | 49.74 | 49.92 | 836,816 | -0.14(-0.28%) |
Apr 15, 2019 | 50.02 | 50.30 | 49.89 | 50.06 | 1,054,746 | +0.02(+0.04%) |
Apr 12, 2019 | 50.25 | 50.34 | 49.72 | 50.04 | 887,325 | -0.02(-0.04%) |
Apr 11, 2019 | 50.00 | 50.48 | 49.92 | 50.06 | 922,640 | +0.09(+0.18%) |
Apr 10, 2019 | 49.56 | 50.08 | 49.56 | 49.97 | 997,641 | +0.47(+0.95%) |
Apr 09, 2019 | 49.76 | 49.94 | 49.45 | 49.50 | 1,378,368 | -0.47(-0.94%) |
Apr 08, 2019 | 49.98 | 50.17 | 49.72 | 49.97 | 1,538,133 | -0.23(-0.46%) |
Apr 05, 2019 | 49.65 | 50.20 | 49.55 | 50.20 | 648,926 | +0.50(+1.01%) |
Apr 04, 2019 | 49.68 | 49.84 | 49.50 | 49.70 | 770,739 | -0.04(-0.08%) |
Apr 03, 2019 | 50.04 | 50.09 | 49.35 | 49.74 | 1,241,355 | -0.39(-0.78%) |
Apr 02, 2019 | 49.65 | 50.15 | 49.37 | 50.13 | 1,453,710 | +0.46(+0.93%) |
Apr 01, 2019 | 49.32 | 49.69 | 49.13 | 49.67 | 1,416,940 | +0.58(+1.18%) |
Mar 29, 2019 | 49.47 | 49.54 | 48.82 | 49.09 | 1,008,470 | -0.20(-0.41%) |
Mar 28, 2019 | 49.07 | 49.65 | 49.05 | 49.29 | 1,657,180 | +0.17(+0.35%) |
Mar 27, 2019 | 49.11 | 49.37 | 48.79 | 49.12 | 1,296,441 | +0.15(+0.31%) |
Mar 26, 2019 | 49.02 | 49.53 | 48.97 | 48.97 | 1,752,904 | +0.08(+0.16%) |
Mar 25, 2019 | 49.50 | 49.56 | 48.83 | 48.89 | 1,393,502 | -0.72(-1.45%) |
Mar 22, 2019 | 49.90 | 49.99 | 49.58 | 49.61 | 2,149,341 | -0.59(-1.18%) |
Mar 21, 2019 | 49.79 | 50.45 | 49.79 | 50.20 | 1,450,975 | +0.28(+0.56%) |
Mar 20, 2019 | 49.52 | 50.32 | 49.40 | 49.92 | 1,207,366 | +0.38(+0.77%) |
Mar 19, 2019 | 49.80 | 49.89 | 49.43 | 49.54 | 3,311,026 | -0.31(-0.62%) |
Mar 18, 2019 | 49.33 | 49.85 | 49.29 | 49.85 | 871,112 | +0.50(+1.01%) |
Mar 15, 2019 | 49.66 | 50.04 | 49.32 | 49.35 | 4,141,694 | -0.12(-0.24%) |
Mar 14, 2019 | 49.34 | 49.64 | 49.32 | 49.47 | 809,050 | +0.23(+0.47%) |
Mar 13, 2019 | 49.18 | 49.55 | 49.07 | 49.24 | 1,836,182 | +0.24(+0.49%) |
Mar 12, 2019 | 49.10 | 49.53 | 48.98 | 49.00 | 2,261,084 | -0.03(-0.06%) |
Mar 11, 2019 | 49.09 | 49.45 | 49.02 | 49.03 | 1,189,458 | +0.04(+0.08%) |
Mar 08, 2019 | 49.29 | 49.55 | 48.80 | 48.99 | 1,150,049 | -0.70(-1.41%) |
Mar 07, 2019 | 49.49 | 49.92 | 49.36 | 49.69 | 1,041,236 | +0.22(+0.44%) |
Mar 06, 2019 | 49.35 | 49.89 | 49.33 | 49.47 | 1,573,914 | -0.01(-0.02%) |
Mar 05, 2019 | 49.00 | 49.62 | 48.87 | 49.48 | 1,773,789 | +0.53(+1.08%) |
Mar 04, 2019 | 49.02 | 49.10 | 48.36 | 48.95 | 1,316,597 | +0.04(+0.08%) |