Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.17 | 48.19 | 47.39 | 47.86 | 2,312,618 | -0.27(-0.55%) |
May 30, 2019 | 47.54 | 48.98 | 47.29 | 48.12 | 3,313,624 | +0.83(+1.76%) |
May 29, 2019 | 47.33 | 48.13 | 47.15 | 47.29 | 3,851,008 | +0.31(+0.67%) |
May 28, 2019 | 49.09 | 49.12 | 46.98 | 46.98 | 4,223,020 | -2.10(-4.29%) |
May 24, 2019 | 49.94 | 50.00 | 49.01 | 49.08 | 1,135,592 | -0.65(-1.31%) |
May 23, 2019 | 49.15 | 49.78 | 48.74 | 49.74 | 1,951,326 | +0.44(+0.90%) |
May 22, 2019 | 48.89 | 49.43 | 48.69 | 49.29 | 1,512,566 | +0.44(+0.89%) |
May 21, 2019 | 48.45 | 49.49 | 48.26 | 48.86 | 1,420,182 | +0.46(+0.95%) |
May 20, 2019 | 48.44 | 48.77 | 48.29 | 48.40 | 2,097,737 | +0.06(+0.13%) |
May 17, 2019 | 48.06 | 48.58 | 47.86 | 48.33 | 2,607,370 | +0.01(+0.02%) |
May 16, 2019 | 48.33 | 48.76 | 48.12 | 48.33 | 1,613,431 | -0.05(-0.10%) |
May 15, 2019 | 48.41 | 48.61 | 47.90 | 48.37 | 1,433,023 | +0.13(+0.27%) |
May 14, 2019 | 48.34 | 48.93 | 48.09 | 48.24 | 1,974,587 | -0.24(-0.50%) |
May 13, 2019 | 47.57 | 48.51 | 47.54 | 48.49 | 2,387,883 | +0.77(+1.62%) |
May 10, 2019 | 48.12 | 48.35 | 47.27 | 47.71 | 3,086,468 | -0.52(-1.09%) |
May 09, 2019 | 48.40 | 48.43 | 47.79 | 48.24 | 1,813,951 | -0.23(-0.48%) |
May 08, 2019 | 49.41 | 49.42 | 48.45 | 48.47 | 1,405,258 | -0.88(-1.78%) |
May 07, 2019 | 49.09 | 49.49 | 49.06 | 49.35 | 1,561,050 | +0.03(+0.07%) |
May 06, 2019 | 48.91 | 50.19 | 48.77 | 49.32 | 1,738,660 | +0.48(+0.97%) |
May 03, 2019 | 48.47 | 49.78 | 48.43 | 48.84 | 1,719,018 | +0.72(+1.49%) |
May 02, 2019 | 48.37 | 49.12 | 46.93 | 48.12 | 2,934,779 | -0.48(-0.98%) |
May 01, 2019 | 50.02 | 50.34 | 48.42 | 48.60 | 4,932,936 | -2.81(-5.46%) |
Apr 30, 2019 | 51.05 | 51.68 | 50.93 | 51.41 | 3,354,214 | +0.38(+0.74%) |
Apr 29, 2019 | 51.20 | 51.38 | 50.81 | 51.03 | 2,330,319 | -0.21(-0.41%) |
Apr 26, 2019 | 51.69 | 51.95 | 51.11 | 51.24 | 1,566,432 | -0.02(-0.03%) |
Apr 25, 2019 | 51.69 | 51.80 | 51.16 | 51.25 | 2,261,141 | -0.50(-0.97%) |
Apr 24, 2019 | 51.61 | 52.07 | 51.27 | 51.75 | 1,757,919 | +0.47(+0.91%) |
Apr 23, 2019 | 51.00 | 51.45 | 50.50 | 51.28 | 2,039,005 | +0.48(+0.95%) |
Apr 22, 2019 | 50.75 | 50.91 | 50.32 | 50.80 | 1,884,622 | -0.06(-0.11%) |
Apr 18, 2019 | 51.11 | 51.40 | 50.84 | 50.86 | 1,596,825 | -0.26(-0.50%) |
Apr 17, 2019 | 51.89 | 52.14 | 51.09 | 51.11 | 1,594,674 | -0.83(-1.60%) |
Apr 16, 2019 | 52.44 | 52.50 | 51.83 | 51.95 | 2,023,565 | -0.61(-1.17%) |
Apr 15, 2019 | 54.11 | 54.11 | 52.31 | 52.56 | 5,587,364 | -1.56(-2.88%) |
Apr 12, 2019 | 50.31 | 54.36 | 49.87 | 54.11 | 11,120,589 | +3.65(+7.24%) |
Apr 11, 2019 | 50.49 | 50.67 | 50.23 | 50.46 | 2,207,464 | -0.05(-0.10%) |
Apr 10, 2019 | 50.57 | 50.74 | 50.02 | 50.51 | 1,640,022 | +0.15(+0.30%) |
Apr 09, 2019 | 51.39 | 51.55 | 50.24 | 50.36 | 2,616,656 | -1.04(-2.02%) |
Apr 08, 2019 | 51.57 | 51.77 | 51.23 | 51.40 | 2,116,387 | -0.06(-0.11%) |
Apr 05, 2019 | 51.51 | 51.70 | 51.23 | 51.45 | 2,724,602 | +0.11(+0.22%) |
Apr 04, 2019 | 51.32 | 51.65 | 51.13 | 51.34 | 1,936,266 | +0.19(+0.38%) |
Apr 03, 2019 | 50.38 | 51.45 | 50.38 | 51.15 | 2,273,338 | +0.76(+1.50%) |
Apr 02, 2019 | 50.67 | 51.07 | 50.36 | 50.39 | 1,917,362 | -0.15(-0.30%) |
Apr 01, 2019 | 49.99 | 50.68 | 49.30 | 50.54 | 1,863,809 | +0.63(+1.26%) |
Mar 29, 2019 | 50.14 | 50.30 | 49.72 | 49.91 | 4,266,595 | -0.19(-0.39%) |
Mar 28, 2019 | 50.87 | 51.49 | 50.04 | 50.11 | 2,850,100 | -0.84(-1.64%) |
Mar 27, 2019 | 51.92 | 51.97 | 50.79 | 50.94 | 2,573,098 | -1.01(-1.94%) |
Mar 26, 2019 | 51.39 | 52.24 | 51.39 | 51.95 | 1,612,948 | +0.62(+1.21%) |
Mar 25, 2019 | 51.66 | 51.85 | 50.67 | 51.33 | 2,445,922 | -0.32(-0.62%) |
Mar 22, 2019 | 52.17 | 52.93 | 51.61 | 51.65 | 4,183,567 | -0.23(-0.45%) |
Mar 21, 2019 | 50.53 | 52.07 | 50.52 | 51.88 | 2,553,977 | +1.35(+2.67%) |
Mar 20, 2019 | 50.32 | 50.97 | 50.10 | 50.53 | 2,456,547 | +0.22(+0.44%) |
Mar 19, 2019 | 50.75 | 51.08 | 49.87 | 50.30 | 2,478,233 | -0.41(-0.80%) |
Mar 18, 2019 | 51.05 | 51.20 | 49.95 | 50.71 | 2,817,888 | -0.32(-0.63%) |
Mar 15, 2019 | 51.18 | 51.61 | 50.95 | 51.03 | 6,010,057 | -0.10(-0.20%) |
Mar 14, 2019 | 51.39 | 52.04 | 51.05 | 51.14 | 3,185,125 | -0.04(-0.08%) |
Mar 13, 2019 | 50.98 | 51.95 | 46.01 | 51.17 | 4,919,671 | -0.05(-0.09%) |
Mar 12, 2019 | 50.62 | 51.29 | 50.46 | 51.22 | 3,400,252 | +0.82(+1.63%) |
Mar 11, 2019 | 49.68 | 50.40 | 49.43 | 50.40 | 3,228,829 | +0.86(+1.74%) |
Mar 08, 2019 | 49.64 | 49.64 | 48.92 | 49.54 | 2,017,256 | -0.12(-0.24%) |
Mar 07, 2019 | 49.46 | 49.68 | 49.23 | 49.66 | 3,695,801 | +0.38(+0.76%) |
Mar 06, 2019 | 49.90 | 49.90 | 49.07 | 49.28 | 3,616,595 | -0.61(-1.23%) |
Mar 05, 2019 | 49.30 | 49.97 | 49.25 | 49.90 | 2,414,938 | +0.33(+0.66%) |
Mar 04, 2019 | 49.29 | 49.57 | 48.64 | 49.57 | 3,153,832 | +0.62(+1.27%) |