Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.24 | 48.50 | 48.16 | 48.36 | 12,516,064 | -0.52(-1.07%) |
May 30, 2019 | 48.78 | 48.91 | 48.71 | 48.89 | 5,973,004 | +0.22(+0.45%) |
May 29, 2019 | 48.78 | 48.85 | 48.50 | 48.66 | 6,460,893 | -0.23(-0.47%) |
May 28, 2019 | 49.37 | 49.44 | 48.89 | 48.89 | 6,938,189 | -0.41(-0.84%) |
May 24, 2019 | 49.27 | 49.32 | 49.11 | 49.31 | 3,695,790 | +0.75(+1.55%) |
May 23, 2019 | 48.64 | 48.71 | 48.49 | 48.55 | 6,412,940 | -0.37(-0.75%) |
May 22, 2019 | 48.93 | 49.03 | 48.86 | 48.92 | 5,022,076 | -0.40(-0.82%) |
May 21, 2019 | 49.22 | 49.35 | 49.13 | 49.33 | 7,688,301 | +0.34(+0.69%) |
May 20, 2019 | 49.00 | 49.13 | 48.89 | 48.99 | 4,392,274 | -0.27(-0.54%) |
May 17, 2019 | 49.36 | 49.59 | 49.23 | 49.25 | 6,406,995 | -0.18(-0.37%) |
May 16, 2019 | 49.36 | 49.66 | 49.34 | 49.44 | 5,039,054 | +0.20(+0.41%) |
May 15, 2019 | 48.79 | 49.31 | 48.74 | 49.23 | 7,616,694 | +0.07(+0.15%) |
May 14, 2019 | 49.07 | 49.27 | 49.00 | 49.16 | 7,608,926 | +0.68(+1.40%) |
May 13, 2019 | 48.79 | 48.84 | 48.40 | 48.48 | 15,011,970 | -1.12(-2.26%) |
May 10, 2019 | 49.16 | 49.61 | 48.78 | 49.60 | 8,861,589 | +0.34(+0.69%) |
May 09, 2019 | 48.91 | 49.33 | 48.70 | 49.26 | 10,527,773 | -0.32(-0.65%) |
May 08, 2019 | 49.48 | 49.73 | 49.40 | 49.58 | 14,377,394 | -0.30(-0.61%) |
May 07, 2019 | 50.35 | 50.43 | 49.74 | 49.88 | 17,885,454 | -0.93(-1.82%) |
May 06, 2019 | 50.30 | 50.84 | 50.28 | 50.81 | 11,468,031 | -0.52(-1.02%) |
May 03, 2019 | 50.92 | 51.36 | 50.92 | 51.33 | 6,049,658 | +0.65(+1.29%) |
May 02, 2019 | 50.66 | 50.83 | 50.47 | 50.68 | 9,328,974 | +0.02(+0.04%) |
May 01, 2019 | 50.88 | 51.09 | 50.61 | 50.66 | 9,674,880 | -0.17(-0.34%) |
Apr 30, 2019 | 51.02 | 51.02 | 50.77 | 50.84 | 11,947,789 | -0.18(-0.36%) |
Apr 29, 2019 | 50.89 | 51.05 | 50.83 | 51.02 | 7,638,225 | +0.20(+0.40%) |
Apr 26, 2019 | 50.67 | 50.85 | 50.57 | 50.82 | 6,025,021 | +0.46(+0.91%) |
Apr 25, 2019 | 50.46 | 50.54 | 50.33 | 50.36 | 8,371,952 | +0.11(+0.22%) |
Apr 24, 2019 | 50.35 | 50.40 | 50.22 | 50.25 | 8,696,751 | -0.62(-1.23%) |
Apr 23, 2019 | 50.59 | 50.89 | 50.57 | 50.88 | 5,084,014 | +0.28(+0.56%) |
Apr 22, 2019 | 50.45 | 50.62 | 50.45 | 50.59 | 3,758,428 | -0.18(-0.36%) |
Apr 18, 2019 | 50.82 | 50.87 | 50.69 | 50.77 | 17,787,712 | +0.07(+0.14%) |
Apr 17, 2019 | 50.88 | 50.89 | 50.70 | 50.70 | 9,866,074 | +0.00(+0.00%) |
Apr 16, 2019 | 50.87 | 50.89 | 50.70 | 50.70 | 5,457,086 | +0.20(+0.40%) |
Apr 15, 2019 | 50.59 | 50.61 | 50.47 | 50.50 | 8,191,577 | -0.01(-0.02%) |
Apr 12, 2019 | 50.51 | 50.55 | 50.40 | 50.51 | 6,019,898 | +0.26(+0.51%) |
Apr 11, 2019 | 50.28 | 50.32 | 50.11 | 50.25 | 10,478,162 | -0.16(-0.31%) |
Apr 10, 2019 | 50.44 | 50.49 | 50.33 | 50.41 | 9,085,734 | +0.01(+0.02%) |
Apr 09, 2019 | 50.53 | 50.56 | 50.34 | 50.40 | 4,213,582 | -0.28(-0.54%) |
Apr 08, 2019 | 50.67 | 50.71 | 50.54 | 50.67 | 4,895,486 | -0.12(-0.23%) |
Apr 05, 2019 | 50.73 | 50.84 | 50.69 | 50.79 | 8,202,401 | +0.04(+0.07%) |
Apr 04, 2019 | 50.64 | 50.76 | 50.63 | 50.76 | 7,111,365 | -0.03(-0.05%) |
Apr 03, 2019 | 50.90 | 50.94 | 50.68 | 50.78 | 4,481,869 | +0.30(+0.60%) |
Apr 02, 2019 | 50.49 | 50.56 | 50.41 | 50.48 | 6,016,827 | -0.35(-0.69%) |
Apr 01, 2019 | 50.66 | 50.90 | 50.58 | 50.83 | 10,594,401 | +0.63(+1.26%) |
Mar 29, 2019 | 50.25 | 50.27 | 50.10 | 50.20 | 9,119,726 | -0.03(-0.05%) |
Mar 28, 2019 | 50.13 | 50.26 | 49.99 | 50.22 | 5,640,924 | +0.03(+0.05%) |
Mar 27, 2019 | 50.45 | 50.55 | 49.98 | 50.20 | 14,339,086 | -0.17(-0.35%) |
Mar 26, 2019 | 50.58 | 50.65 | 50.25 | 50.37 | 11,882,545 | +0.55(+1.10%) |
Mar 25, 2019 | 49.53 | 49.82 | 49.44 | 49.82 | 10,743,916 | +0.03(+0.06%) |
Mar 22, 2019 | 50.20 | 50.22 | 49.74 | 49.79 | 13,391,965 | -0.54(-1.08%) |
Mar 21, 2019 | 49.87 | 50.35 | 49.85 | 50.33 | 8,294,625 | +0.33(+0.66%) |
Mar 20, 2019 | 49.86 | 50.27 | 49.70 | 50.00 | 10,726,735 | +0.03(+0.06%) |
Mar 19, 2019 | 50.11 | 50.17 | 49.88 | 49.98 | 7,690,672 | +0.02(+0.04%) |
Mar 18, 2019 | 49.92 | 50.00 | 49.84 | 49.96 | 7,702,663 | +0.14(+0.28%) |
Mar 15, 2019 | 49.66 | 49.88 | 49.60 | 49.82 | 8,750,180 | +0.57(+1.15%) |
Mar 14, 2019 | 49.22 | 49.35 | 49.14 | 49.25 | 7,810,315 | -0.53(-1.07%) |
Mar 13, 2019 | 49.55 | 49.90 | 49.54 | 49.78 | 8,343,584 | +0.19(+0.39%) |
Mar 12, 2019 | 49.64 | 49.75 | 49.54 | 49.59 | 10,648,152 | +0.12(+0.24%) |
Mar 11, 2019 | 49.10 | 49.52 | 49.07 | 49.47 | 14,259,965 | +0.53(+1.09%) |
Mar 08, 2019 | 48.57 | 48.96 | 48.55 | 48.94 | 9,548,793 | -0.08(-0.17%) |
Mar 07, 2019 | 49.38 | 49.40 | 48.93 | 49.02 | 14,072,937 | -0.59(-1.18%) |
Mar 06, 2019 | 49.78 | 49.81 | 49.60 | 49.61 | 12,882,221 | -0.29(-0.59%) |
Mar 05, 2019 | 49.91 | 50.06 | 49.82 | 49.90 | 9,926,047 | +0.05(+0.09%) |
Mar 04, 2019 | 50.06 | 50.11 | 49.71 | 49.86 | 8,719,668 | -0.16(-0.31%) |