Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.98 | 49.05 | 48.59 | 48.66 | 15,370,660 | -0.70(-1.42%) |
May 30, 2019 | 49.25 | 49.47 | 49.14 | 49.36 | 11,164,748 | +0.21(+0.43%) |
May 29, 2019 | 49.32 | 49.33 | 48.90 | 49.15 | 13,090,150 | -0.36(-0.72%) |
May 28, 2019 | 50.34 | 50.47 | 49.47 | 49.51 | 16,047,505 | -0.82(-1.63%) |
May 24, 2019 | 50.61 | 50.65 | 50.19 | 50.34 | 10,891,231 | -0.18(-0.36%) |
May 23, 2019 | 50.34 | 50.54 | 50.24 | 50.52 | 19,881,422 | -0.02(-0.03%) |
May 22, 2019 | 50.33 | 50.65 | 50.22 | 50.54 | 12,686,719 | +0.23(+0.45%) |
May 21, 2019 | 50.60 | 50.62 | 50.23 | 50.31 | 9,283,764 | -0.10(-0.21%) |
May 20, 2019 | 50.42 | 50.70 | 50.38 | 50.41 | 10,852,385 | -0.12(-0.24%) |
May 17, 2019 | 50.42 | 50.82 | 50.41 | 50.54 | 17,665,284 | -0.17(-0.33%) |
May 16, 2019 | 50.57 | 50.99 | 50.43 | 50.70 | 14,695,542 | +0.39(+0.78%) |
May 15, 2019 | 49.85 | 50.41 | 49.75 | 50.31 | 11,063,788 | +0.39(+0.79%) |
May 14, 2019 | 49.82 | 50.25 | 49.74 | 49.92 | 18,852,740 | +0.24(+0.48%) |
May 13, 2019 | 49.64 | 49.80 | 49.50 | 49.68 | 14,949,049 | -0.47(-0.94%) |
May 10, 2019 | 49.42 | 50.22 | 49.22 | 50.15 | 16,032,193 | +0.60(+1.22%) |
May 09, 2019 | 49.44 | 49.69 | 49.17 | 49.55 | 26,890,554 | -0.10(-0.21%) |
May 08, 2019 | 49.63 | 49.93 | 49.41 | 49.65 | 13,644,524 | -0.01(-0.02%) |
May 07, 2019 | 49.93 | 50.03 | 49.40 | 49.66 | 22,986,782 | -0.50(-0.99%) |
May 06, 2019 | 49.87 | 50.24 | 49.81 | 50.16 | 11,541,983 | -0.08(-0.16%) |
May 03, 2019 | 50.10 | 50.35 | 50.02 | 50.24 | 15,771,191 | +0.38(+0.75%) |
May 02, 2019 | 49.84 | 50.06 | 49.61 | 49.86 | 15,912,382 | -0.02(-0.04%) |
May 01, 2019 | 50.56 | 50.60 | 49.88 | 49.88 | 13,704,520 | -0.62(-1.23%) |
Apr 30, 2019 | 49.95 | 50.55 | 49.90 | 50.50 | 18,244,924 | +0.58(+1.16%) |
Apr 29, 2019 | 49.84 | 49.95 | 49.77 | 49.92 | 8,240,082 | +0.06(+0.12%) |
Apr 26, 2019 | 49.47 | 49.87 | 49.44 | 49.86 | 9,605,763 | +0.45(+0.90%) |
Apr 25, 2019 | 49.46 | 49.50 | 49.24 | 49.42 | 11,418,335 | -0.31(-0.63%) |
Apr 24, 2019 | 49.65 | 49.91 | 49.62 | 49.73 | 9,395,533 | +0.10(+0.21%) |
Apr 23, 2019 | 49.76 | 49.82 | 49.53 | 49.63 | 23,321,548 | -0.16(-0.32%) |
Apr 22, 2019 | 49.76 | 50.06 | 49.66 | 49.78 | 14,207,116 | +0.02(+0.04%) |
Apr 18, 2019 | 49.92 | 50.01 | 49.55 | 49.77 | 12,138,304 | +0.04(+0.09%) |
Apr 17, 2019 | 49.74 | 49.80 | 49.50 | 49.72 | 14,535,845 | +0.24(+0.50%) |
Apr 16, 2019 | 49.56 | 49.64 | 49.28 | 49.48 | 10,678,991 | +0.01(+0.02%) |
Apr 15, 2019 | 49.16 | 49.51 | 49.15 | 49.47 | 7,433,509 | +0.29(+0.59%) |
Apr 12, 2019 | 49.06 | 49.22 | 48.90 | 49.18 | 8,725,510 | +0.16(+0.32%) |
Apr 11, 2019 | 49.01 | 49.12 | 48.85 | 49.02 | 7,364,870 | +0.10(+0.20%) |
Apr 10, 2019 | 48.83 | 48.99 | 48.78 | 48.93 | 8,068,613 | +0.14(+0.29%) |
Apr 09, 2019 | 48.73 | 48.81 | 48.58 | 48.79 | 13,784,132 | -0.06(-0.13%) |
Apr 08, 2019 | 48.62 | 48.86 | 48.56 | 48.85 | 7,012,893 | +0.20(+0.41%) |
Apr 05, 2019 | 48.55 | 48.66 | 48.42 | 48.65 | 10,336,202 | +0.17(+0.34%) |
Apr 04, 2019 | 48.33 | 48.55 | 48.29 | 48.48 | 12,194,567 | +0.18(+0.38%) |
Apr 03, 2019 | 48.44 | 48.55 | 48.17 | 48.30 | 21,273,790 | -0.24(-0.49%) |
Apr 02, 2019 | 48.79 | 48.79 | 48.53 | 48.53 | 15,958,336 | -0.40(-0.82%) |
Apr 01, 2019 | 49.20 | 49.21 | 48.85 | 48.94 | 15,769,185 | -0.17(-0.34%) |
Mar 29, 2019 | 48.87 | 49.15 | 48.73 | 49.10 | 15,871,180 | +0.32(+0.66%) |
Mar 28, 2019 | 48.66 | 48.91 | 48.64 | 48.78 | 13,622,528 | +0.24(+0.49%) |
Mar 27, 2019 | 48.71 | 48.85 | 48.30 | 48.54 | 14,558,927 | -0.17(-0.34%) |
Mar 26, 2019 | 48.46 | 48.88 | 48.43 | 48.71 | 14,637,023 | +0.41(+0.85%) |
Mar 25, 2019 | 48.11 | 48.42 | 48.00 | 48.30 | 14,327,711 | +0.10(+0.20%) |
Mar 22, 2019 | 48.19 | 48.51 | 48.13 | 48.20 | 24,005,894 | -0.06(-0.13%) |
Mar 21, 2019 | 47.61 | 48.33 | 47.61 | 48.26 | 14,512,131 | +0.56(+1.17%) |
Mar 20, 2019 | 47.88 | 47.97 | 47.54 | 47.70 | 22,663,686 | -0.20(-0.42%) |
Mar 19, 2019 | 48.04 | 48.15 | 47.72 | 47.90 | 15,266,671 | -0.03(-0.07%) |
Mar 18, 2019 | 47.88 | 48.03 | 47.81 | 47.94 | 9,260,446 | +0.07(+0.15%) |
Mar 15, 2019 | 47.76 | 47.99 | 47.67 | 47.87 | 24,965,338 | +0.27(+0.57%) |
Mar 14, 2019 | 47.66 | 47.73 | 47.52 | 47.60 | 9,708,510 | -0.04(-0.09%) |
Mar 13, 2019 | 47.41 | 47.82 | 47.37 | 47.64 | 12,794,357 | +0.27(+0.57%) |
Mar 12, 2019 | 47.36 | 47.54 | 47.26 | 47.37 | 12,457,169 | +0.02(+0.04%) |
Mar 11, 2019 | 46.82 | 47.39 | 46.82 | 47.35 | 12,086,551 | +0.61(+1.30%) |
Mar 08, 2019 | 46.76 | 46.97 | 46.52 | 46.75 | 13,683,714 | +0.03(+0.06%) |
Mar 07, 2019 | 46.95 | 47.02 | 46.62 | 46.72 | 16,472,042 | -0.30(-0.65%) |
Mar 06, 2019 | 47.08 | 47.21 | 46.81 | 47.02 | 13,789,159 | -0.07(-0.15%) |
Mar 05, 2019 | 47.12 | 47.25 | 47.01 | 47.09 | 11,642,099 | -0.03(-0.07%) |
Mar 04, 2019 | 47.29 | 47.38 | 46.76 | 47.13 | 11,620,428 | -0.08(-0.17%) |