Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 45.79 | 45.92 | 45.16 | 45.70 | 1,959,600 | -0.57(-1.23%) |
May 30, 2019 | 47.22 | 47.47 | 46.18 | 46.27 | 1,342,461 | -0.95(-2.01%) |
May 29, 2019 | 48.38 | 48.41 | 47.10 | 47.22 | 1,991,987 | -1.19(-2.46%) |
May 28, 2019 | 48.14 | 49.30 | 48.14 | 48.41 | 4,247,017 | +0.30(+0.62%) |
May 24, 2019 | 47.77 | 48.57 | 47.77 | 48.11 | 2,055,700 | +0.76(+1.61%) |
May 23, 2019 | 46.98 | 47.40 | 46.50 | 47.35 | 2,184,486 | +0.06(+0.13%) |
May 22, 2019 | 47.05 | 47.40 | 46.82 | 47.29 | 1,594,189 | -0.01(-0.02%) |
May 21, 2019 | 47.07 | 47.51 | 47.07 | 47.30 | 1,070,465 | +0.52(+1.11%) |
May 20, 2019 | 47.10 | 47.48 | 46.58 | 46.78 | 1,448,716 | -0.52(-1.10%) |
May 17, 2019 | 47.20 | 47.60 | 46.97 | 47.30 | 1,331,500 | -0.39(-0.82%) |
May 16, 2019 | 47.98 | 48.21 | 47.65 | 47.69 | 1,308,633 | -0.06(-0.13%) |
May 15, 2019 | 47.45 | 47.89 | 47.08 | 47.75 | 1,368,593 | +0.04(+0.08%) |
May 14, 2019 | 48.13 | 49.00 | 47.65 | 47.71 | 2,054,436 | -0.42(-0.87%) |
May 13, 2019 | 47.79 | 48.23 | 47.58 | 48.13 | 2,349,930 | -0.58(-1.19%) |
May 10, 2019 | 48.41 | 48.84 | 47.76 | 48.71 | 1,567,100 | +0.10(+0.21%) |
May 09, 2019 | 48.94 | 48.94 | 47.68 | 48.61 | 2,496,355 | -0.86(-1.74%) |
May 08, 2019 | 50.04 | 50.99 | 49.32 | 49.47 | 2,335,121 | -0.56(-1.12%) |
May 07, 2019 | 51.16 | 51.16 | 49.75 | 50.03 | 1,384,050 | -1.58(-3.06%) |
May 06, 2019 | 50.97 | 51.75 | 50.65 | 51.61 | 1,222,959 | -0.20(-0.39%) |
May 03, 2019 | 51.75 | 51.89 | 51.49 | 51.81 | 963,900 | +0.38(+0.74%) |
May 02, 2019 | 51.37 | 52.07 | 50.97 | 51.43 | 1,587,676 | -0.05(-0.10%) |
May 01, 2019 | 52.10 | 52.36 | 51.47 | 51.48 | 1,447,647 | -0.59(-1.13%) |
Apr 30, 2019 | 51.39 | 52.09 | 51.30 | 52.07 | 1,356,681 | +0.63(+1.22%) |
Apr 29, 2019 | 51.79 | 51.92 | 51.23 | 51.44 | 926,843 | -0.31(-0.60%) |
Apr 26, 2019 | 51.40 | 51.80 | 51.31 | 51.75 | 748,800 | +0.46(+0.90%) |
Apr 25, 2019 | 51.54 | 51.67 | 50.89 | 51.29 | 990,907 | -0.46(-0.89%) |
Apr 24, 2019 | 51.48 | 52.04 | 51.32 | 51.75 | 1,189,152 | +0.26(+0.50%) |
Apr 23, 2019 | 50.61 | 51.64 | 50.49 | 51.49 | 1,385,955 | +0.98(+1.94%) |
Apr 22, 2019 | 50.50 | 50.59 | 50.16 | 50.51 | 741,732 | -0.22(-0.43%) |
Apr 18, 2019 | 50.37 | 50.74 | 50.23 | 50.73 | 1,023,600 | +0.32(+0.63%) |
Apr 17, 2019 | 51.18 | 51.18 | 50.36 | 50.41 | 1,005,116 | -0.26(-0.51%) |
Apr 16, 2019 | 51.67 | 51.75 | 50.61 | 50.67 | 1,371,545 | -0.57(-1.11%) |
Apr 15, 2019 | 52.16 | 52.41 | 50.98 | 51.24 | 1,177,990 | -0.93(-1.78%) |
Apr 12, 2019 | 51.62 | 52.19 | 51.41 | 52.17 | 1,671,000 | +0.91(+1.78%) |
Apr 11, 2019 | 51.11 | 51.60 | 50.81 | 51.26 | 1,204,172 | +0.39(+0.77%) |
Apr 10, 2019 | 50.56 | 50.91 | 50.54 | 50.87 | 645,758 | +0.49(+0.97%) |
Apr 09, 2019 | 50.59 | 51.05 | 50.26 | 50.38 | 848,767 | -0.53(-1.04%) |
Apr 08, 2019 | 51.34 | 51.34 | 50.67 | 50.91 | 1,152,150 | -0.40(-0.78%) |
Apr 05, 2019 | 51.05 | 51.36 | 50.93 | 51.31 | 1,532,000 | +0.42(+0.83%) |
Apr 04, 2019 | 50.81 | 51.21 | 50.72 | 50.89 | 1,035,233 | -0.05(-0.10%) |
Apr 03, 2019 | 50.90 | 51.19 | 50.62 | 50.94 | 1,335,432 | +0.49(+0.97%) |
Apr 02, 2019 | 50.40 | 50.52 | 49.81 | 50.45 | 1,230,489 | +0.10(+0.20%) |
Apr 01, 2019 | 49.81 | 50.45 | 49.72 | 50.35 | 1,514,359 | +0.90(+1.82%) |
Mar 29, 2019 | 49.27 | 49.80 | 49.20 | 49.45 | 1,802,000 | +0.52(+1.06%) |
Mar 28, 2019 | 48.67 | 49.05 | 48.32 | 48.93 | 1,288,374 | +0.33(+0.68%) |
Mar 27, 2019 | 48.91 | 49.28 | 48.40 | 48.60 | 1,578,303 | -0.22(-0.45%) |
Mar 26, 2019 | 48.64 | 49.00 | 48.61 | 48.82 | 1,341,601 | +0.53(+1.10%) |
Mar 25, 2019 | 48.16 | 48.79 | 47.97 | 48.29 | 1,268,631 | +0.04(+0.08%) |
Mar 22, 2019 | 49.51 | 49.58 | 48.01 | 48.25 | 1,308,100 | -1.47(-2.96%) |
Mar 21, 2019 | 49.25 | 49.88 | 49.20 | 49.72 | 1,879,083 | +0.35(+0.71%) |
Mar 20, 2019 | 50.46 | 50.50 | 48.98 | 49.37 | 2,190,531 | -1.20(-2.37%) |
Mar 19, 2019 | 51.20 | 51.46 | 50.43 | 50.57 | 1,608,892 | -0.32(-0.63%) |
Mar 18, 2019 | 50.64 | 50.94 | 50.41 | 50.89 | 1,565,273 | +0.25(+0.49%) |
Mar 15, 2019 | 50.25 | 50.76 | 50.17 | 50.64 | 2,096,700 | +0.53(+1.06%) |
Mar 14, 2019 | 50.30 | 50.33 | 49.91 | 50.11 | 1,663,492 | -0.22(-0.44%) |
Mar 13, 2019 | 50.05 | 50.50 | 49.86 | 50.33 | 1,585,792 | +0.54(+1.08%) |
Mar 12, 2019 | 50.58 | 50.58 | 49.69 | 49.79 | 2,539,623 | -0.78(-1.54%) |
Mar 11, 2019 | 50.55 | 50.68 | 50.20 | 50.57 | 1,479,935 | +0.48(+0.96%) |
Mar 08, 2019 | 49.41 | 50.15 | 49.13 | 50.09 | 1,065,100 | +0.23(+0.46%) |
Mar 07, 2019 | 49.41 | 50.29 | 49.38 | 49.86 | 2,103,800 | +0.56(+1.14%) |
Mar 06, 2019 | 50.49 | 50.49 | 49.30 | 49.30 | 1,908,717 | -1.20(-2.38%) |
Mar 05, 2019 | 50.32 | 50.93 | 49.75 | 50.50 | 2,475,101 | +0.19(+0.38%) |
Mar 04, 2019 | 49.75 | 50.31 | 49.35 | 50.31 | 1,502,670 | +0.64(+1.29%) |