Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.46 | 48.15 | 46.06 | 46.17 | 582,031 | -2.26(-4.67%) |
May 30, 2019 | 49.39 | 49.74 | 48.01 | 48.43 | 482,217 | -0.88(-1.78%) |
May 29, 2019 | 51.70 | 51.70 | 49.10 | 49.31 | 587,127 | -3.13(-5.97%) |
May 28, 2019 | 54.34 | 54.36 | 52.40 | 52.44 | 343,544 | -1.88(-3.47%) |
May 24, 2019 | 55.07 | 55.10 | 54.30 | 54.32 | 276,071 | -0.48(-0.88%) |
May 23, 2019 | 56.19 | 56.19 | 54.65 | 54.80 | 275,964 | -1.74(-3.07%) |
May 22, 2019 | 56.74 | 57.00 | 56.16 | 56.54 | 233,595 | -0.43(-0.75%) |
May 21, 2019 | 56.99 | 57.34 | 56.55 | 56.97 | 197,561 | +0.18(+0.32%) |
May 20, 2019 | 56.79 | 57.41 | 56.28 | 56.79 | 419,074 | -0.64(-1.11%) |
May 17, 2019 | 57.10 | 58.02 | 56.76 | 57.43 | 293,753 | -0.04(-0.08%) |
May 16, 2019 | 56.17 | 57.51 | 55.94 | 57.47 | 580,756 | +1.56(+2.79%) |
May 15, 2019 | 55.91 | 56.32 | 55.60 | 55.91 | 450,107 | -0.06(-0.11%) |
May 14, 2019 | 54.66 | 56.15 | 54.66 | 55.97 | 287,879 | +1.15(+2.09%) |
May 13, 2019 | 56.20 | 56.20 | 54.77 | 54.82 | 447,506 | -1.79(-3.16%) |
May 10, 2019 | 56.61 | 56.91 | 55.58 | 56.61 | 645,294 | -0.51(-0.88%) |
May 09, 2019 | 57.57 | 57.91 | 56.31 | 57.12 | 566,646 | -0.15(-0.26%) |
May 08, 2019 | 54.34 | 57.59 | 53.00 | 57.26 | 733,360 | +2.79(+5.12%) |
May 07, 2019 | 53.75 | 54.87 | 53.75 | 54.48 | 1,003,458 | +0.29(+0.53%) |
May 06, 2019 | 53.37 | 54.43 | 53.16 | 54.19 | 746,437 | +0.01(+0.02%) |
May 03, 2019 | 53.03 | 54.28 | 53.03 | 54.18 | 535,295 | +1.59(+3.01%) |
May 02, 2019 | 52.57 | 53.13 | 52.22 | 52.59 | 471,859 | +0.24(+0.45%) |
May 01, 2019 | 53.50 | 54.07 | 52.27 | 52.36 | 416,756 | -1.26(-2.36%) |
Apr 30, 2019 | 54.54 | 54.77 | 53.31 | 53.62 | 419,018 | -0.94(-1.72%) |
Apr 29, 2019 | 53.48 | 54.72 | 53.48 | 54.56 | 350,348 | +1.16(+2.17%) |
Apr 26, 2019 | 52.32 | 53.59 | 52.32 | 53.40 | 490,285 | +0.97(+1.84%) |
Apr 25, 2019 | 53.20 | 53.20 | 52.39 | 52.44 | 333,648 | -1.05(-1.95%) |
Apr 24, 2019 | 53.56 | 54.68 | 53.30 | 53.48 | 436,448 | -0.13(-0.24%) |
Apr 23, 2019 | 52.95 | 54.05 | 52.95 | 53.61 | 436,222 | +0.64(+1.20%) |
Apr 22, 2019 | 53.91 | 54.54 | 52.83 | 52.98 | 449,608 | -0.96(-1.78%) |
Apr 18, 2019 | 53.62 | 54.21 | 53.16 | 53.94 | 418,752 | +0.78(+1.47%) |
Apr 17, 2019 | 52.47 | 53.41 | 52.09 | 53.15 | 526,247 | +0.68(+1.29%) |
Apr 16, 2019 | 51.92 | 52.66 | 51.40 | 52.47 | 311,529 | +0.85(+1.65%) |
Apr 15, 2019 | 50.84 | 51.87 | 50.65 | 51.62 | 495,972 | +0.98(+1.94%) |
Apr 12, 2019 | 50.49 | 51.49 | 50.49 | 50.64 | 463,417 | +0.47(+0.94%) |
Apr 11, 2019 | 50.30 | 50.63 | 49.69 | 50.16 | 249,837 | -0.15(-0.29%) |
Apr 10, 2019 | 50.10 | 50.60 | 49.74 | 50.31 | 450,909 | +0.23(+0.45%) |
Apr 09, 2019 | 49.99 | 50.39 | 49.49 | 50.09 | 316,937 | -0.17(-0.33%) |
Apr 08, 2019 | 50.32 | 50.47 | 49.61 | 50.25 | 360,392 | +0.28(+0.56%) |
Apr 05, 2019 | 49.94 | 50.43 | 49.71 | 49.97 | 393,836 | +0.37(+0.76%) |
Apr 04, 2019 | 49.12 | 50.21 | 49.02 | 49.60 | 450,610 | +0.65(+1.33%) |
Apr 03, 2019 | 49.07 | 49.85 | 48.88 | 48.95 | 308,800 | -0.30(-0.62%) |
Apr 02, 2019 | 49.64 | 50.37 | 49.09 | 49.25 | 582,164 | -0.83(-1.65%) |
Apr 01, 2019 | 47.93 | 50.10 | 47.90 | 50.08 | 505,020 | +2.37(+4.97%) |
Mar 29, 2019 | 47.67 | 48.35 | 47.12 | 47.71 | 657,694 | +0.04(+0.09%) |
Mar 28, 2019 | 47.98 | 48.51 | 47.43 | 47.67 | 425,177 | -0.22(-0.45%) |
Mar 27, 2019 | 48.50 | 48.60 | 47.65 | 47.88 | 415,997 | -0.34(-0.70%) |
Mar 26, 2019 | 48.38 | 48.70 | 47.84 | 48.22 | 413,158 | +0.29(+0.60%) |
Mar 25, 2019 | 48.04 | 48.35 | 47.53 | 47.94 | 460,950 | -0.42(-0.86%) |
Mar 22, 2019 | 49.00 | 49.00 | 48.05 | 48.35 | 487,300 | -0.77(-1.56%) |
Mar 21, 2019 | 47.48 | 49.31 | 47.32 | 49.12 | 512,207 | +1.30(+2.71%) |
Mar 20, 2019 | 48.78 | 48.78 | 47.23 | 47.82 | 801,514 | -1.32(-2.69%) |
Mar 19, 2019 | 49.15 | 49.65 | 48.92 | 49.15 | 567,827 | +0.06(+0.12%) |
Mar 18, 2019 | 49.23 | 49.68 | 48.57 | 49.09 | 498,844 | -0.04(-0.09%) |
Mar 15, 2019 | 48.40 | 49.29 | 48.09 | 49.13 | 611,996 | +0.80(+1.66%) |
Mar 14, 2019 | 47.88 | 48.41 | 47.88 | 48.33 | 361,669 | -0.03(-0.05%) |
Mar 13, 2019 | 49.09 | 49.21 | 48.14 | 48.35 | 665,948 | -0.61(-1.25%) |
Mar 12, 2019 | 48.95 | 50.20 | 48.78 | 48.96 | 845,160 | -0.09(-0.18%) |
Mar 11, 2019 | 48.52 | 49.32 | 48.13 | 49.05 | 704,557 | +0.64(+1.33%) |
Mar 08, 2019 | 47.21 | 48.59 | 46.87 | 48.41 | 709,019 | +0.90(+1.89%) |
Mar 07, 2019 | 48.06 | 48.82 | 47.28 | 47.51 | 740,236 | -0.71(-1.46%) |
Mar 06, 2019 | 48.29 | 48.90 | 48.03 | 48.21 | 776,673 | -0.11(-0.23%) |
Mar 05, 2019 | 47.40 | 49.08 | 46.98 | 48.33 | 946,677 | +0.89(+1.87%) |
Mar 04, 2019 | 48.12 | 48.56 | 46.72 | 47.44 | 697,057 | -0.65(-1.36%) |