Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.86 | 49.97 | 49.42 | 49.63 | 4,416,287 | -0.02(-0.03%) |
May 30, 2019 | 49.59 | 49.86 | 49.47 | 49.65 | 2,462,798 | +0.14(+0.28%) |
May 29, 2019 | 50.33 | 50.37 | 49.38 | 49.51 | 3,114,144 | -0.72(-1.43%) |
May 28, 2019 | 51.19 | 51.24 | 50.14 | 50.23 | 5,603,885 | -0.83(-1.63%) |
May 24, 2019 | 51.20 | 51.60 | 51.02 | 51.06 | 2,015,837 | -0.09(-0.17%) |
May 23, 2019 | 50.63 | 51.15 | 50.55 | 51.15 | 2,872,492 | +0.50(+0.99%) |
May 22, 2019 | 50.50 | 50.66 | 50.23 | 50.64 | 4,317,960 | +0.37(+0.74%) |
May 21, 2019 | 50.57 | 50.84 | 50.18 | 50.27 | 2,625,471 | -0.27(-0.53%) |
May 20, 2019 | 50.44 | 50.80 | 50.37 | 50.54 | 2,683,947 | +0.16(+0.31%) |
May 17, 2019 | 49.87 | 50.62 | 49.73 | 50.38 | 2,925,667 | +0.42(+0.83%) |
May 16, 2019 | 49.37 | 50.13 | 49.31 | 49.97 | 2,071,500 | +0.44(+0.89%) |
May 15, 2019 | 49.62 | 49.84 | 49.42 | 49.53 | 3,410,866 | -0.08(-0.16%) |
May 14, 2019 | 49.95 | 50.07 | 49.53 | 49.60 | 3,060,314 | -0.41(-0.81%) |
May 13, 2019 | 49.25 | 50.05 | 49.25 | 50.01 | 4,269,862 | +0.49(+1.00%) |
May 10, 2019 | 48.38 | 49.54 | 48.35 | 49.52 | 2,851,495 | +1.00(+2.05%) |
May 09, 2019 | 48.28 | 48.64 | 47.83 | 48.52 | 2,826,836 | +0.16(+0.32%) |
May 08, 2019 | 48.88 | 48.89 | 48.33 | 48.37 | 3,573,921 | -0.61(-1.24%) |
May 07, 2019 | 48.79 | 49.28 | 48.75 | 48.97 | 5,128,389 | +1.42(+2.99%) |
May 06, 2019 | 49.02 | 49.15 | 48.71 | 47.55 | 3,807,585 | -1.42(-2.90%) |
May 03, 2019 | 48.49 | 49.03 | 48.31 | 48.97 | 1,890,252 | +0.57(+1.18%) |
May 02, 2019 | 48.36 | 48.64 | 47.99 | 48.40 | 2,453,002 | +0.02(+0.04%) |
May 01, 2019 | 48.63 | 48.97 | 48.37 | 48.38 | 2,704,533 | -0.52(-1.06%) |
Apr 30, 2019 | 47.98 | 48.93 | 47.90 | 48.90 | 3,209,427 | +0.91(+1.89%) |
Apr 29, 2019 | 48.20 | 48.40 | 47.55 | 47.99 | 2,139,498 | -0.41(-0.84%) |
Apr 26, 2019 | 48.64 | 49.09 | 48.36 | 48.40 | 2,574,097 | -0.06(-0.13%) |
Apr 25, 2019 | 47.68 | 48.72 | 47.35 | 48.46 | 2,419,712 | +0.50(+1.05%) |
Apr 24, 2019 | 47.81 | 48.18 | 47.68 | 47.96 | 2,808,450 | +0.20(+0.42%) |
Apr 23, 2019 | 47.60 | 47.87 | 47.26 | 47.76 | 3,142,690 | +0.35(+0.73%) |
Apr 22, 2019 | 47.17 | 47.48 | 47.14 | 47.41 | 4,534,579 | +0.09(+0.18%) |
Apr 18, 2019 | 47.54 | 47.84 | 47.29 | 47.33 | 3,589,988 | -0.08(-0.16%) |
Apr 17, 2019 | 47.56 | 47.68 | 47.25 | 47.41 | 3,230,231 | -0.08(-0.16%) |
Apr 16, 2019 | 48.26 | 48.45 | 47.41 | 47.48 | 4,815,271 | -0.80(-1.65%) |
Apr 15, 2019 | 48.40 | 48.65 | 48.18 | 48.28 | 2,540,200 | -0.08(-0.16%) |
Apr 12, 2019 | 48.12 | 48.44 | 47.71 | 48.36 | 2,809,209 | +0.17(+0.36%) |
Apr 11, 2019 | 47.99 | 48.23 | 47.86 | 48.18 | 4,230,804 | +0.28(+0.58%) |
Apr 10, 2019 | 48.37 | 48.75 | 47.81 | 47.91 | 3,488,346 | -0.35(-0.74%) |
Apr 09, 2019 | 47.81 | 48.27 | 47.78 | 48.26 | 3,611,914 | +0.39(+0.81%) |
Apr 08, 2019 | 48.22 | 48.25 | 47.70 | 47.87 | 2,794,290 | -0.35(-0.72%) |
Apr 05, 2019 | 47.91 | 48.23 | 47.73 | 48.22 | 2,914,461 | +0.37(+0.78%) |
Apr 04, 2019 | 48.12 | 48.13 | 47.38 | 47.85 | 3,011,018 | -0.08(-0.16%) |
Apr 03, 2019 | 48.11 | 48.17 | 47.61 | 47.93 | 4,548,266 | -0.18(-0.38%) |
Apr 02, 2019 | 48.28 | 48.45 | 47.89 | 48.11 | 4,256,575 | +0.01(+0.02%) |
Apr 01, 2019 | 48.69 | 48.69 | 47.69 | 48.10 | 3,840,141 | -0.55(-1.14%) |
Mar 29, 2019 | 48.63 | 48.70 | 48.31 | 48.65 | 5,973,339 | +0.04(+0.09%) |
Mar 28, 2019 | 49.24 | 49.45 | 48.37 | 48.61 | 3,970,369 | -0.65(-1.32%) |
Mar 27, 2019 | 49.75 | 49.75 | 48.97 | 49.26 | 2,614,688 | -0.39(-0.78%) |
Mar 26, 2019 | 49.32 | 49.75 | 49.28 | 49.65 | 2,387,234 | +0.25(+0.51%) |
Mar 25, 2019 | 49.42 | 49.58 | 49.18 | 49.40 | 3,029,709 | +0.00(+0.00%) |
Mar 22, 2019 | 49.15 | 49.78 | 49.02 | 49.40 | 3,349,446 | +0.51(+1.04%) |
Mar 21, 2019 | 48.29 | 49.00 | 48.20 | 48.89 | 2,593,604 | +0.56(+1.16%) |
Mar 20, 2019 | 48.30 | 48.82 | 48.09 | 48.32 | 2,766,334 | +0.15(+0.31%) |
Mar 19, 2019 | 48.53 | 48.68 | 47.98 | 48.18 | 3,002,392 | -0.40(-0.82%) |
Mar 18, 2019 | 48.86 | 49.00 | 48.36 | 48.57 | 3,706,137 | -0.33(-0.67%) |
Mar 15, 2019 | 48.70 | 49.24 | 48.59 | 48.90 | 11,564,146 | +0.29(+0.61%) |
Mar 14, 2019 | 48.72 | 48.90 | 48.42 | 48.61 | 3,780,973 | -0.07(-0.15%) |
Mar 13, 2019 | 48.53 | 48.78 | 48.39 | 48.68 | 3,166,068 | +0.16(+0.34%) |
Mar 12, 2019 | 48.30 | 48.61 | 48.12 | 48.52 | 3,020,123 | +0.35(+0.73%) |
Mar 11, 2019 | 47.83 | 48.19 | 47.80 | 48.17 | 3,428,970 | +0.33(+0.68%) |
Mar 08, 2019 | 47.83 | 48.04 | 47.44 | 47.84 | 4,089,680 | +0.13(+0.27%) |
Mar 07, 2019 | 47.48 | 47.87 | 47.40 | 47.71 | 3,765,356 | +0.37(+0.78%) |
Mar 06, 2019 | 47.20 | 47.46 | 47.02 | 47.34 | 3,367,863 | +0.16(+0.35%) |
Mar 05, 2019 | 47.24 | 47.37 | 47.01 | 47.18 | 5,878,392 | -0.15(-0.33%) |
Mar 04, 2019 | 47.17 | 47.35 | 46.75 | 47.33 | 3,986,009 | +0.14(+0.29%) |