Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.75 | 47.02 | 46.53 | 46.75 | 3,901,700 | -0.54(-1.14%) |
May 30, 2019 | 47.77 | 48.05 | 46.89 | 47.29 | 3,197,449 | -0.37(-0.78%) |
May 29, 2019 | 47.27 | 47.74 | 46.92 | 47.66 | 3,712,031 | +0.04(+0.08%) |
May 28, 2019 | 48.24 | 48.50 | 47.58 | 47.62 | 6,017,032 | -0.71(-1.47%) |
May 24, 2019 | 48.27 | 48.47 | 48.10 | 48.33 | 3,693,800 | +0.22(+0.46%) |
May 23, 2019 | 48.70 | 48.70 | 47.83 | 48.11 | 4,787,781 | -0.88(-1.80%) |
May 22, 2019 | 48.64 | 49.20 | 48.41 | 48.99 | 4,673,479 | +0.21(+0.43%) |
May 21, 2019 | 48.51 | 48.90 | 48.50 | 48.78 | 3,254,755 | +0.44(+0.91%) |
May 20, 2019 | 47.89 | 48.60 | 47.86 | 48.34 | 4,101,623 | +0.46(+0.96%) |
May 17, 2019 | 47.74 | 48.63 | 47.59 | 47.88 | 7,093,600 | -0.31(-0.64%) |
May 16, 2019 | 47.84 | 48.45 | 47.72 | 48.19 | 3,638,861 | +0.60(+1.26%) |
May 15, 2019 | 47.58 | 47.77 | 46.86 | 47.59 | 4,005,722 | -0.45(-0.94%) |
May 14, 2019 | 48.00 | 48.63 | 47.81 | 48.04 | 3,726,000 | -0.19(-0.39%) |
May 13, 2019 | 48.94 | 49.17 | 48.07 | 48.23 | 5,807,184 | -1.63(-3.27%) |
May 10, 2019 | 49.18 | 50.02 | 48.81 | 49.86 | 3,631,400 | +0.36(+0.73%) |
May 09, 2019 | 48.78 | 49.61 | 48.66 | 49.50 | 4,827,876 | +0.17(+0.34%) |
May 08, 2019 | 49.78 | 49.94 | 49.30 | 49.33 | 3,321,569 | -0.49(-0.98%) |
May 07, 2019 | 50.18 | 50.32 | 49.49 | 49.82 | 4,211,774 | -0.97(-1.91%) |
May 06, 2019 | 50.29 | 51.03 | 50.03 | 50.79 | 2,854,819 | -0.18(-0.35%) |
May 03, 2019 | 50.66 | 51.12 | 50.63 | 50.97 | 3,775,700 | +0.43(+0.85%) |
May 02, 2019 | 50.75 | 51.11 | 50.27 | 50.54 | 4,497,469 | -0.14(-0.28%) |
May 01, 2019 | 51.07 | 51.42 | 50.52 | 50.68 | 5,977,298 | -0.52(-1.02%) |
Apr 30, 2019 | 51.19 | 51.43 | 50.77 | 51.20 | 5,217,105 | -0.10(-0.19%) |
Apr 29, 2019 | 50.77 | 51.76 | 50.70 | 51.30 | 4,976,435 | +0.57(+1.12%) |
Apr 26, 2019 | 50.27 | 50.79 | 50.12 | 50.73 | 6,828,400 | +0.52(+1.04%) |
Apr 25, 2019 | 49.64 | 50.47 | 49.48 | 50.21 | 5,425,578 | +0.37(+0.74%) |
Apr 24, 2019 | 49.30 | 49.98 | 49.12 | 49.84 | 5,492,498 | +0.30(+0.61%) |
Apr 23, 2019 | 49.38 | 49.56 | 48.77 | 49.54 | 5,886,224 | +0.30(+0.61%) |
Apr 22, 2019 | 49.17 | 49.57 | 48.86 | 49.24 | 4,534,496 | -0.11(-0.22%) |
Apr 18, 2019 | 49.82 | 49.93 | 48.28 | 49.35 | 6,678,900 | -0.49(-0.98%) |
Apr 17, 2019 | 49.69 | 50.08 | 49.16 | 49.84 | 5,182,289 | +0.33(+0.67%) |
Apr 16, 2019 | 48.74 | 49.57 | 48.48 | 49.51 | 3,136,600 | +0.92(+1.89%) |
Apr 15, 2019 | 49.26 | 49.33 | 48.48 | 48.59 | 3,804,736 | -0.67(-1.36%) |
Apr 12, 2019 | 49.17 | 49.68 | 48.59 | 49.26 | 5,335,800 | +0.82(+1.69%) |
Apr 11, 2019 | 48.33 | 48.78 | 48.20 | 48.44 | 5,130,750 | +0.33(+0.69%) |
Apr 10, 2019 | 48.00 | 48.20 | 47.50 | 48.11 | 3,792,035 | +0.21(+0.44%) |
Apr 09, 2019 | 48.19 | 48.39 | 47.70 | 47.90 | 4,418,780 | -0.64(-1.32%) |
Apr 08, 2019 | 48.16 | 48.62 | 48.08 | 48.54 | 3,526,268 | +0.17(+0.35%) |
Apr 05, 2019 | 48.40 | 48.71 | 48.03 | 48.37 | 4,610,700 | -0.08(-0.17%) |
Apr 04, 2019 | 48.11 | 48.68 | 47.93 | 48.45 | 5,199,684 | +0.04(+0.08%) |
Apr 03, 2019 | 48.90 | 49.37 | 48.19 | 48.41 | 5,678,008 | -0.08(-0.16%) |
Apr 02, 2019 | 47.95 | 48.85 | 47.65 | 48.49 | 6,120,641 | +0.47(+0.98%) |
Apr 01, 2019 | 46.88 | 48.09 | 46.85 | 48.02 | 6,699,615 | +1.49(+3.20%) |
Mar 29, 2019 | 46.71 | 46.89 | 46.24 | 46.53 | 8,284,000 | +0.22(+0.48%) |
Mar 28, 2019 | 45.57 | 46.35 | 45.43 | 46.31 | 7,830,046 | +0.91(+2.00%) |
Mar 27, 2019 | 45.12 | 45.63 | 44.84 | 45.40 | 12,764,203 | +0.07(+0.15%) |
Mar 26, 2019 | 45.36 | 45.85 | 44.75 | 45.33 | 7,744,609 | +0.46(+1.03%) |
Mar 25, 2019 | 45.20 | 45.78 | 44.51 | 44.87 | 6,108,023 | -0.22(-0.49%) |
Mar 22, 2019 | 46.59 | 46.79 | 45.02 | 45.09 | 9,014,200 | -2.05(-4.35%) |
Mar 21, 2019 | 47.68 | 47.76 | 47.01 | 47.14 | 6,192,461 | -0.88(-1.83%) |
Mar 20, 2019 | 49.34 | 49.49 | 47.99 | 48.02 | 9,284,437 | -1.46(-2.95%) |
Mar 19, 2019 | 50.68 | 50.82 | 49.43 | 49.48 | 5,042,273 | -1.00(-1.98%) |
Mar 18, 2019 | 50.00 | 50.69 | 49.98 | 50.48 | 5,047,094 | +0.50(+1.00%) |
Mar 15, 2019 | 50.02 | 50.40 | 49.82 | 49.98 | 7,041,900 | -0.15(-0.30%) |
Mar 14, 2019 | 50.08 | 50.29 | 49.83 | 50.13 | 3,080,973 | +0.13(+0.26%) |
Mar 13, 2019 | 49.71 | 50.15 | 49.32 | 50.00 | 4,905,917 | +0.42(+0.85%) |
Mar 12, 2019 | 50.07 | 50.20 | 49.45 | 49.58 | 6,432,289 | -0.34(-0.68%) |
Mar 11, 2019 | 49.72 | 50.07 | 49.40 | 49.92 | 3,857,977 | +0.32(+0.65%) |
Mar 08, 2019 | 49.16 | 49.60 | 48.98 | 49.60 | 3,446,300 | +0.07(+0.14%) |
Mar 07, 2019 | 50.22 | 50.26 | 49.29 | 49.53 | 6,541,171 | -1.07(-2.11%) |
Mar 06, 2019 | 51.51 | 51.58 | 50.38 | 50.60 | 5,301,070 | -1.10(-2.13%) |
Mar 05, 2019 | 51.73 | 51.96 | 50.92 | 51.70 | 6,038,779 | -0.13(-0.25%) |
Mar 04, 2019 | 51.97 | 52.45 | 51.30 | 51.83 | 6,301,561 | +0.03(+0.06%) |