Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.27 | 48.82 | 48.09 | 48.58 | 5,517,230 | +0.31(+0.65%) |
May 30, 2019 | 48.05 | 48.37 | 47.90 | 48.27 | 3,599,039 | +0.23(+0.47%) |
May 29, 2019 | 48.81 | 48.86 | 47.84 | 48.04 | 2,811,330 | -0.59(-1.21%) |
May 28, 2019 | 49.71 | 49.71 | 48.59 | 48.63 | 2,853,985 | -0.93(-1.87%) |
May 24, 2019 | 49.69 | 49.96 | 49.53 | 49.56 | 1,615,838 | -0.10(-0.19%) |
May 23, 2019 | 49.19 | 49.66 | 49.12 | 49.65 | 1,695,788 | +0.56(+1.15%) |
May 22, 2019 | 48.87 | 49.11 | 48.73 | 49.09 | 1,803,883 | +0.30(+0.62%) |
May 21, 2019 | 49.15 | 49.32 | 48.76 | 48.78 | 2,399,879 | -0.32(-0.65%) |
May 20, 2019 | 49.12 | 49.43 | 48.90 | 49.10 | 1,576,993 | +0.23(+0.46%) |
May 17, 2019 | 48.55 | 49.18 | 48.54 | 48.88 | 2,101,780 | +0.21(+0.43%) |
May 16, 2019 | 48.27 | 48.84 | 48.11 | 48.67 | 1,768,262 | +0.32(+0.66%) |
May 15, 2019 | 48.38 | 48.64 | 48.29 | 48.35 | 1,324,790 | +0.00(+0.00%) |
May 14, 2019 | 48.78 | 48.84 | 48.27 | 48.35 | 1,962,439 | -0.52(-1.06%) |
May 13, 2019 | 48.08 | 48.95 | 47.97 | 48.87 | 2,420,609 | +0.71(+1.47%) |
May 10, 2019 | 47.14 | 48.16 | 47.03 | 48.16 | 1,936,834 | +1.06(+2.26%) |
May 09, 2019 | 47.07 | 47.35 | 46.81 | 47.10 | 2,714,358 | +0.11(+0.24%) |
May 08, 2019 | 47.46 | 47.58 | 46.95 | 46.98 | 1,791,759 | -0.58(-1.22%) |
May 07, 2019 | 47.61 | 47.86 | 47.41 | 47.56 | 1,766,085 | -0.15(-0.31%) |
May 06, 2019 | 47.84 | 48.05 | 47.60 | 47.71 | 1,521,007 | -0.13(-0.27%) |
May 03, 2019 | 47.30 | 47.94 | 47.24 | 47.84 | 1,685,605 | +0.59(+1.25%) |
May 02, 2019 | 47.25 | 47.48 | 46.86 | 47.25 | 2,700,652 | -0.02(-0.03%) |
May 01, 2019 | 47.59 | 47.72 | 47.16 | 47.27 | 2,200,661 | -0.49(-1.03%) |
Apr 30, 2019 | 46.98 | 47.77 | 46.85 | 47.76 | 2,432,241 | +0.79(+1.68%) |
Apr 29, 2019 | 47.10 | 47.19 | 46.82 | 46.97 | 2,398,531 | -0.23(-0.49%) |
Apr 26, 2019 | 47.31 | 47.75 | 47.13 | 47.20 | 2,462,547 | +0.12(+0.26%) |
Apr 25, 2019 | 46.43 | 47.38 | 46.34 | 47.08 | 2,173,929 | +0.31(+0.66%) |
Apr 24, 2019 | 46.57 | 46.91 | 46.52 | 46.77 | 2,376,520 | +0.18(+0.39%) |
Apr 23, 2019 | 46.14 | 46.61 | 46.06 | 46.59 | 3,505,806 | +0.54(+1.18%) |
Apr 22, 2019 | 46.24 | 46.49 | 46.04 | 46.05 | 4,418,254 | -0.21(-0.46%) |
Apr 18, 2019 | 46.59 | 46.82 | 46.24 | 46.26 | 2,533,850 | -0.24(-0.52%) |
Apr 17, 2019 | 46.45 | 46.77 | 46.32 | 46.50 | 1,714,893 | +0.03(+0.07%) |
Apr 16, 2019 | 47.10 | 47.29 | 46.34 | 46.47 | 2,321,490 | -0.71(-1.49%) |
Apr 15, 2019 | 47.37 | 47.45 | 47.02 | 47.17 | 2,105,901 | -0.09(-0.20%) |
Apr 12, 2019 | 47.08 | 47.31 | 46.81 | 47.27 | 2,250,734 | +0.04(+0.09%) |
Apr 11, 2019 | 47.14 | 47.26 | 46.67 | 47.22 | 3,482,147 | +0.46(+0.99%) |
Apr 10, 2019 | 47.22 | 47.54 | 46.69 | 46.76 | 1,979,750 | -0.20(-0.42%) |
Apr 09, 2019 | 46.63 | 46.99 | 46.63 | 46.96 | 2,170,816 | +0.24(+0.52%) |
Apr 08, 2019 | 47.34 | 47.34 | 46.70 | 46.72 | 2,352,799 | -0.66(-1.40%) |
Apr 05, 2019 | 46.98 | 47.38 | 46.76 | 47.38 | 1,927,605 | +0.46(+0.99%) |
Apr 04, 2019 | 47.23 | 47.37 | 46.49 | 46.91 | 2,475,183 | -0.25(-0.53%) |
Apr 03, 2019 | 47.19 | 47.37 | 46.72 | 47.16 | 2,481,608 | -0.03(-0.07%) |
Apr 02, 2019 | 47.35 | 47.47 | 47.00 | 47.20 | 3,782,263 | -0.08(-0.16%) |
Apr 01, 2019 | 47.75 | 47.80 | 47.01 | 47.28 | 3,575,544 | -0.47(-0.99%) |
Mar 29, 2019 | 47.52 | 47.78 | 47.19 | 47.75 | 2,712,629 | +0.28(+0.60%) |
Mar 28, 2019 | 48.08 | 48.18 | 47.22 | 47.47 | 2,570,470 | -0.57(-1.18%) |
Mar 27, 2019 | 48.39 | 48.39 | 47.78 | 48.03 | 1,881,769 | -0.31(-0.64%) |
Mar 26, 2019 | 48.04 | 48.40 | 47.91 | 48.34 | 1,584,933 | +0.34(+0.72%) |
Mar 25, 2019 | 47.96 | 48.18 | 47.63 | 48.00 | 2,043,571 | +0.16(+0.34%) |
Mar 22, 2019 | 47.67 | 48.08 | 47.51 | 47.83 | 3,838,578 | +0.36(+0.76%) |
Mar 21, 2019 | 46.97 | 47.59 | 46.71 | 47.47 | 2,491,688 | +0.53(+1.14%) |
Mar 20, 2019 | 46.90 | 47.29 | 46.59 | 46.94 | 2,847,230 | +0.20(+0.42%) |
Mar 19, 2019 | 47.40 | 47.48 | 46.60 | 46.74 | 3,748,266 | -0.82(-1.72%) |
Mar 18, 2019 | 47.76 | 47.78 | 47.32 | 47.56 | 2,244,010 | -0.18(-0.38%) |
Mar 15, 2019 | 47.27 | 47.87 | 47.24 | 47.74 | 6,382,082 | +0.33(+0.69%) |
Mar 14, 2019 | 47.61 | 47.70 | 47.27 | 47.41 | 2,190,680 | -0.13(-0.27%) |
Mar 13, 2019 | 47.49 | 47.60 | 47.39 | 47.54 | 1,770,581 | -0.02(-0.04%) |
Mar 12, 2019 | 47.28 | 47.59 | 47.15 | 47.56 | 2,586,584 | +0.32(+0.67%) |
Mar 11, 2019 | 46.97 | 47.24 | 46.91 | 47.24 | 2,135,860 | +0.27(+0.57%) |
Mar 08, 2019 | 46.71 | 46.98 | 46.48 | 46.98 | 2,050,436 | +0.31(+0.66%) |
Mar 07, 2019 | 46.61 | 47.03 | 46.54 | 46.67 | 2,372,844 | +0.21(+0.46%) |
Mar 06, 2019 | 46.49 | 46.63 | 46.23 | 46.45 | 1,866,268 | +0.03(+0.06%) |
Mar 05, 2019 | 46.50 | 46.60 | 46.32 | 46.42 | 2,214,509 | -0.13(-0.28%) |
Mar 04, 2019 | 46.51 | 46.72 | 46.09 | 46.55 | 2,726,037 | +0.04(+0.09%) |