Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.82 | 49.93 | 49.39 | 49.59 | 4,419,563 | -0.02(-0.03%) |
May 30, 2019 | 49.55 | 49.82 | 49.43 | 49.61 | 2,464,624 | +0.14(+0.28%) |
May 29, 2019 | 50.29 | 50.33 | 49.34 | 49.47 | 3,116,453 | -0.72(-1.43%) |
May 28, 2019 | 51.15 | 51.20 | 50.10 | 50.19 | 5,608,041 | -0.83(-1.63%) |
May 24, 2019 | 51.16 | 51.57 | 50.98 | 51.02 | 2,017,332 | -0.09(-0.17%) |
May 23, 2019 | 50.60 | 51.12 | 50.51 | 51.11 | 2,874,622 | +0.50(+0.99%) |
May 22, 2019 | 50.46 | 50.62 | 50.19 | 50.61 | 4,321,162 | +0.37(+0.74%) |
May 21, 2019 | 50.53 | 50.80 | 50.14 | 50.23 | 2,627,418 | -0.27(-0.53%) |
May 20, 2019 | 50.40 | 50.76 | 50.34 | 50.50 | 2,685,938 | +0.16(+0.31%) |
May 17, 2019 | 49.84 | 50.58 | 49.70 | 50.35 | 2,927,837 | +0.42(+0.83%) |
May 16, 2019 | 49.33 | 50.10 | 49.27 | 49.93 | 2,073,036 | +0.44(+0.89%) |
May 15, 2019 | 49.59 | 49.80 | 49.39 | 49.49 | 3,413,396 | -0.08(-0.16%) |
May 14, 2019 | 49.91 | 50.03 | 49.49 | 49.57 | 3,062,584 | -0.41(-0.81%) |
May 13, 2019 | 49.21 | 50.01 | 49.21 | 49.97 | 4,273,029 | +0.49(+1.00%) |
May 10, 2019 | 48.35 | 49.50 | 48.31 | 49.48 | 2,853,609 | +0.99(+2.05%) |
May 09, 2019 | 48.24 | 48.60 | 47.79 | 48.49 | 2,828,933 | +0.16(+0.32%) |
May 08, 2019 | 48.84 | 48.86 | 48.30 | 48.33 | 3,576,571 | -0.61(-1.24%) |
May 07, 2019 | 48.75 | 49.25 | 48.71 | 48.94 | 5,132,193 | +1.42(+2.98%) |
May 06, 2019 | 48.98 | 49.11 | 48.68 | 47.52 | 3,810,409 | -1.42(-2.90%) |
May 03, 2019 | 48.45 | 49.00 | 48.28 | 48.94 | 1,891,653 | +0.57(+1.18%) |
May 02, 2019 | 48.32 | 48.61 | 47.96 | 48.37 | 2,454,821 | +0.02(+0.04%) |
May 01, 2019 | 48.60 | 48.94 | 48.33 | 48.35 | 2,706,539 | -0.52(-1.06%) |
Apr 30, 2019 | 47.94 | 48.89 | 47.86 | 48.87 | 3,211,807 | +0.91(+1.89%) |
Apr 29, 2019 | 48.17 | 48.37 | 47.52 | 47.96 | 2,141,085 | -0.41(-0.84%) |
Apr 26, 2019 | 48.61 | 49.05 | 48.32 | 48.37 | 2,576,007 | -0.06(-0.12%) |
Apr 25, 2019 | 47.65 | 48.69 | 47.32 | 48.43 | 2,421,506 | +0.50(+1.05%) |
Apr 24, 2019 | 47.78 | 48.15 | 47.65 | 47.92 | 2,810,533 | +0.20(+0.42%) |
Apr 23, 2019 | 47.57 | 47.84 | 47.22 | 47.73 | 3,145,021 | +0.35(+0.73%) |
Apr 22, 2019 | 47.14 | 47.45 | 47.10 | 47.38 | 4,537,942 | +0.09(+0.18%) |
Apr 18, 2019 | 47.51 | 47.80 | 47.26 | 47.29 | 3,592,651 | -0.08(-0.16%) |
Apr 17, 2019 | 47.53 | 47.65 | 47.22 | 47.37 | 3,232,627 | -0.08(-0.16%) |
Apr 16, 2019 | 48.23 | 48.42 | 47.37 | 47.45 | 4,818,843 | -0.80(-1.65%) |
Apr 15, 2019 | 48.37 | 48.62 | 48.14 | 48.24 | 2,542,084 | -0.08(-0.16%) |
Apr 12, 2019 | 48.08 | 48.41 | 47.67 | 48.32 | 2,811,293 | +0.17(+0.36%) |
Apr 11, 2019 | 47.95 | 48.19 | 47.82 | 48.15 | 4,233,942 | +0.28(+0.58%) |
Apr 10, 2019 | 48.33 | 48.71 | 47.78 | 47.87 | 3,490,933 | -0.35(-0.74%) |
Apr 09, 2019 | 47.78 | 48.24 | 47.74 | 48.23 | 3,614,593 | +0.39(+0.81%) |
Apr 08, 2019 | 48.18 | 48.22 | 47.66 | 47.84 | 2,796,363 | -0.35(-0.72%) |
Apr 05, 2019 | 47.87 | 48.19 | 47.69 | 48.18 | 2,916,622 | +0.37(+0.78%) |
Apr 04, 2019 | 48.08 | 48.10 | 47.34 | 47.81 | 3,013,251 | -0.08(-0.16%) |
Apr 03, 2019 | 48.07 | 48.13 | 47.58 | 47.89 | 4,551,640 | -0.18(-0.38%) |
Apr 02, 2019 | 48.24 | 48.42 | 47.86 | 48.07 | 4,259,732 | +0.01(+0.02%) |
Apr 01, 2019 | 48.65 | 48.65 | 47.66 | 48.06 | 3,842,989 | -0.55(-1.14%) |
Mar 29, 2019 | 48.59 | 48.67 | 48.27 | 48.62 | 5,977,769 | +0.04(+0.09%) |
Mar 28, 2019 | 49.20 | 49.41 | 48.33 | 48.57 | 3,973,313 | -0.65(-1.32%) |
Mar 27, 2019 | 49.71 | 49.71 | 48.94 | 49.22 | 2,616,627 | -0.39(-0.78%) |
Mar 26, 2019 | 49.28 | 49.71 | 49.24 | 49.61 | 2,389,004 | +0.25(+0.51%) |
Mar 25, 2019 | 49.39 | 49.54 | 49.14 | 49.36 | 3,031,956 | +0.00(+0.00%) |
Mar 22, 2019 | 49.11 | 49.74 | 48.99 | 49.36 | 3,351,930 | +0.51(+1.04%) |
Mar 21, 2019 | 48.25 | 48.96 | 48.17 | 48.85 | 2,595,528 | +0.56(+1.16%) |
Mar 20, 2019 | 48.26 | 48.78 | 48.05 | 48.29 | 2,768,386 | +0.15(+0.31%) |
Mar 19, 2019 | 48.50 | 48.64 | 47.94 | 48.14 | 3,004,619 | -0.40(-0.82%) |
Mar 18, 2019 | 48.82 | 48.96 | 48.32 | 48.54 | 3,708,885 | -0.33(-0.67%) |
Mar 15, 2019 | 48.66 | 49.20 | 48.56 | 48.87 | 11,572,722 | +0.29(+0.61%) |
Mar 14, 2019 | 48.69 | 48.87 | 48.38 | 48.57 | 3,783,777 | -0.07(-0.15%) |
Mar 13, 2019 | 48.49 | 48.74 | 48.35 | 48.65 | 3,168,416 | +0.16(+0.34%) |
Mar 12, 2019 | 48.27 | 48.57 | 48.08 | 48.48 | 3,022,362 | +0.35(+0.73%) |
Mar 11, 2019 | 47.80 | 48.16 | 47.76 | 48.13 | 3,431,513 | +0.33(+0.68%) |
Mar 08, 2019 | 47.80 | 48.00 | 47.40 | 47.80 | 4,092,713 | +0.13(+0.27%) |
Mar 07, 2019 | 47.44 | 47.83 | 47.37 | 47.68 | 3,768,148 | +0.37(+0.78%) |
Mar 06, 2019 | 47.17 | 47.43 | 46.99 | 47.31 | 3,370,361 | +0.16(+0.35%) |
Mar 05, 2019 | 47.20 | 47.33 | 46.97 | 47.14 | 5,882,752 | -0.15(-0.33%) |
Mar 04, 2019 | 47.14 | 47.32 | 46.72 | 47.30 | 3,988,965 | +0.14(+0.29%) |