Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.50 | 52.50 | 52.06 | 52.06 | 914 | -0.65(-1.23%) |
May 30, 2019 | 52.71 | 52.71 | 52.71 | 52.71 | 786 | +0.55(+1.06%) |
May 29, 2019 | 53.38 | 53.38 | 52.16 | 52.16 | 2,225 | -0.06(-0.12%) |
May 28, 2019 | 53.29 | 53.29 | 52.22 | 52.22 | 1,165 | -0.98(-1.84%) |
May 24, 2019 | 52.32 | 53.20 | 52.32 | 53.20 | 1,257 | +1.14(+2.19%) |
May 23, 2019 | 52.06 | 52.06 | 52.06 | 52.06 | 1,018 | -0.87(-1.64%) |
May 22, 2019 | 52.93 | 52.93 | 52.93 | 52.93 | 1,047 | -0.27(-0.51%) |
May 21, 2019 | 52.73 | 53.20 | 52.73 | 53.20 | 1,281 | +0.08(+0.15%) |
May 20, 2019 | 53.16 | 53.35 | 53.12 | 53.12 | 877 | +1.04(+2.00%) |
May 17, 2019 | 52.58 | 52.66 | 52.08 | 52.08 | 1,371 | -1.02(-1.93%) |
May 16, 2019 | 52.02 | 53.11 | 52.02 | 53.11 | 1,492 | +0.20(+0.38%) |
May 15, 2019 | 52.89 | 52.90 | 52.26 | 52.90 | 1,151 | -0.20(-0.38%) |
May 14, 2019 | 53.11 | 53.11 | 53.11 | 53.11 | 967 | +1.44(+2.78%) |
May 13, 2019 | 51.58 | 51.67 | 50.71 | 51.67 | 4,357 | -1.00(-1.90%) |
May 10, 2019 | 52.67 | 52.67 | 52.67 | 52.67 | 688 | +2.31(+4.58%) |
May 09, 2019 | 53.07 | 53.07 | 50.36 | 50.36 | 841 | -0.36(-0.70%) |
May 08, 2019 | 50.09 | 50.72 | 49.99 | 50.72 | 1,458 | -0.20(-0.39%) |
May 07, 2019 | 49.69 | 50.92 | 49.69 | 50.92 | 1,264 | -0.69(-1.33%) |
May 06, 2019 | 50.64 | 51.61 | 50.64 | 51.61 | 1,799 | -0.67(-1.28%) |
May 03, 2019 | 52.27 | 52.28 | 51.57 | 52.28 | 1,032 | +0.17(+0.33%) |
May 02, 2019 | 52.10 | 52.10 | 52.10 | 52.10 | 516 | +0.67(+1.30%) |
May 01, 2019 | 51.41 | 51.43 | 51.41 | 51.43 | 1,046 | -0.85(-1.62%) |
Apr 30, 2019 | 51.41 | 52.28 | 51.41 | 52.28 | 3,143 | -0.57(-1.07%) |
Apr 29, 2019 | 52.27 | 52.84 | 52.27 | 52.84 | 964 | +0.78(+1.51%) |
Apr 26, 2019 | 52.06 | 52.50 | 51.83 | 52.06 | 3,443 | +0.49(+0.95%) |
Apr 25, 2019 | 50.81 | 51.57 | 49.97 | 51.57 | 3,524 | -0.14(-0.27%) |
Apr 24, 2019 | 51.71 | 51.71 | 51.71 | 51.71 | 492 | -1.35(-2.55%) |
Apr 23, 2019 | 53.15 | 53.15 | 52.71 | 53.06 | 1,618 | -0.09(-0.16%) |
Apr 22, 2019 | 52.27 | 53.85 | 52.24 | 53.15 | 3,870 | +1.05(+2.02%) |
Apr 18, 2019 | 51.06 | 52.19 | 51.06 | 52.09 | 2,065 | +0.96(+1.87%) |
Apr 17, 2019 | 50.53 | 51.62 | 50.53 | 51.14 | 4,320 | +0.17(+0.32%) |
Apr 16, 2019 | 51.76 | 51.76 | 50.97 | 50.97 | 1,201 | -0.73(-1.42%) |
Apr 15, 2019 | 51.70 | 51.70 | 51.70 | 51.70 | 607 | -0.10(-0.19%) |
Apr 12, 2019 | 51.62 | 51.80 | 51.62 | 51.80 | 1,032 | +0.91(+1.80%) |
Apr 11, 2019 | 52.24 | 52.27 | 50.17 | 50.88 | 1,501 | +0.17(+0.33%) |
Apr 10, 2019 | 49.66 | 51.36 | 49.66 | 50.72 | 1,481 | +0.27(+0.54%) |
Apr 09, 2019 | 50.45 | 50.45 | 50.45 | 50.45 | 793 | +0.25(+0.50%) |
Apr 08, 2019 | 50.37 | 50.37 | 49.84 | 50.20 | 1,541 | -0.64(-1.27%) |
Apr 05, 2019 | 50.75 | 50.84 | 50.75 | 50.84 | 2,524 | +0.63(+1.25%) |
Apr 04, 2019 | 50.13 | 50.55 | 49.96 | 50.21 | 1,132 | -0.13(-0.26%) |
Apr 03, 2019 | 50.72 | 50.72 | 50.34 | 50.34 | 596 | -1.50(-2.89%) |
Apr 02, 2019 | 50.81 | 51.84 | 50.58 | 51.84 | 835 | +0.13(+0.25%) |
Apr 01, 2019 | 51.71 | 51.71 | 51.71 | 51.71 | 849 | +0.20(+0.39%) |
Mar 29, 2019 | 51.33 | 51.51 | 51.33 | 51.51 | 2,180 | -1.07(-2.04%) |
Mar 28, 2019 | 53.11 | 53.11 | 52.58 | 52.58 | 865 | +0.30(+0.58%) |
Mar 27, 2019 | 53.06 | 53.06 | 52.28 | 52.28 | 999 | +0.64(+1.25%) |
Mar 26, 2019 | 51.05 | 52.28 | 49.77 | 51.63 | 2,195 | +0.58(+1.14%) |
Mar 25, 2019 | 50.10 | 52.25 | 50.10 | 51.05 | 1,170 | +0.85(+1.70%) |
Mar 22, 2019 | 50.20 | 50.20 | 50.20 | 50.20 | 1,606 | -1.03(-2.01%) |
Mar 21, 2019 | 52.20 | 52.28 | 50.03 | 51.22 | 2,481 | +0.10(+0.19%) |
Mar 20, 2019 | 53.54 | 53.54 | 48.67 | 51.13 | 3,195 | -0.91(-1.74%) |
Mar 19, 2019 | 53.97 | 53.97 | 52.03 | 52.03 | 1,242 | -1.94(-3.60%) |
Mar 18, 2019 | 53.19 | 53.98 | 51.84 | 53.98 | 11,688 | +0.03(+0.06%) |
Mar 15, 2019 | 52.99 | 54.02 | 51.09 | 53.94 | 20,888 | +0.38(+0.72%) |
Mar 14, 2019 | 53.93 | 54.72 | 52.28 | 53.56 | 9,148 | +0.20(+0.38%) |
Mar 13, 2019 | 51.41 | 53.36 | 51.41 | 53.36 | 10,037 | +1.52(+2.92%) |
Mar 12, 2019 | 50.56 | 54.02 | 49.88 | 51.84 | 16,378 | +0.52(+1.02%) |
Mar 11, 2019 | 48.31 | 51.32 | 47.96 | 51.32 | 4,849 | +3.56(+7.46%) |
Mar 08, 2019 | 48.78 | 48.78 | 47.76 | 47.76 | 1,836 | -0.25(-0.53%) |
Mar 07, 2019 | 48.88 | 49.88 | 48.01 | 48.01 | 1,100 | -0.60(-1.24%) |
Mar 06, 2019 | 48.61 | 48.61 | 48.61 | 48.61 | 1,107 | -0.72(-1.47%) |
Mar 05, 2019 | 49.66 | 49.66 | 49.33 | 49.33 | 897 | +0.17(+0.34%) |
Mar 04, 2019 | 50.58 | 50.66 | 48.16 | 49.17 | 8,017 | -1.89(-3.70%) |