Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.33 | 46.51 | 45.72 | 46.14 | 600,584 | -0.97(-2.05%) |
May 30, 2019 | 47.62 | 48.20 | 46.64 | 47.10 | 539,096 | -0.51(-1.08%) |
May 29, 2019 | 47.04 | 47.66 | 46.72 | 47.62 | 710,659 | +0.13(+0.27%) |
May 28, 2019 | 48.50 | 48.50 | 47.36 | 47.49 | 707,825 | -0.85(-1.75%) |
May 24, 2019 | 48.39 | 48.51 | 47.91 | 48.33 | 474,011 | +0.37(+0.78%) |
May 23, 2019 | 48.51 | 48.85 | 47.54 | 47.96 | 718,046 | -1.32(-2.68%) |
May 22, 2019 | 50.59 | 50.61 | 49.27 | 49.28 | 651,891 | -1.61(-3.16%) |
May 21, 2019 | 50.37 | 51.05 | 50.30 | 50.89 | 537,338 | +0.55(+1.10%) |
May 20, 2019 | 50.17 | 50.78 | 50.04 | 50.33 | 425,640 | -0.43(-0.85%) |
May 17, 2019 | 50.73 | 51.38 | 50.34 | 50.77 | 555,212 | -0.40(-0.79%) |
May 16, 2019 | 51.05 | 51.54 | 50.96 | 51.17 | 665,786 | +0.14(+0.27%) |
May 15, 2019 | 50.41 | 51.21 | 50.27 | 51.03 | 457,483 | +0.03(+0.06%) |
May 14, 2019 | 51.12 | 51.20 | 50.47 | 51.00 | 740,700 | +0.11(+0.21%) |
May 13, 2019 | 51.98 | 52.18 | 50.70 | 50.90 | 792,767 | -2.34(-4.39%) |
May 10, 2019 | 53.20 | 53.64 | 52.13 | 53.23 | 775,572 | -0.21(-0.39%) |
May 09, 2019 | 52.33 | 53.83 | 52.33 | 53.44 | 854,723 | +0.49(+0.93%) |
May 08, 2019 | 52.36 | 53.05 | 52.02 | 52.95 | 1,116,964 | +0.49(+0.94%) |
May 07, 2019 | 53.23 | 53.85 | 52.01 | 52.45 | 577,908 | -2.43(-4.43%) |
May 06, 2019 | 54.84 | 55.02 | 54.26 | 54.89 | 875,140 | -1.36(-2.42%) |
May 03, 2019 | 54.40 | 56.31 | 54.29 | 56.25 | 733,956 | +2.17(+4.01%) |
May 02, 2019 | 54.35 | 55.37 | 52.57 | 54.08 | 1,697,327 | -2.04(-3.63%) |
May 01, 2019 | 56.64 | 57.08 | 55.84 | 56.12 | 1,020,424 | -0.28(-0.49%) |
Apr 30, 2019 | 56.19 | 56.67 | 55.66 | 56.39 | 485,264 | +0.11(+0.19%) |
Apr 29, 2019 | 56.22 | 56.65 | 56.14 | 56.28 | 379,705 | +0.11(+0.19%) |
Apr 26, 2019 | 55.79 | 56.28 | 55.64 | 56.18 | 204,931 | +0.43(+0.78%) |
Apr 25, 2019 | 56.41 | 56.64 | 55.43 | 55.74 | 289,659 | -0.94(-1.65%) |
Apr 24, 2019 | 56.16 | 56.97 | 56.04 | 56.68 | 469,648 | +0.47(+0.84%) |
Apr 23, 2019 | 55.38 | 56.37 | 55.17 | 56.21 | 417,845 | +1.02(+1.86%) |
Apr 22, 2019 | 55.71 | 55.97 | 54.89 | 55.18 | 378,266 | -0.68(-1.22%) |
Apr 18, 2019 | 55.84 | 56.17 | 55.39 | 55.86 | 598,757 | +0.24(+0.43%) |
Apr 17, 2019 | 55.25 | 55.98 | 55.25 | 55.62 | 486,145 | +0.60(+1.09%) |
Apr 16, 2019 | 55.01 | 55.55 | 54.67 | 55.02 | 286,355 | +0.22(+0.40%) |
Apr 15, 2019 | 54.90 | 55.29 | 54.49 | 54.81 | 592,870 | -0.03(-0.05%) |
Apr 12, 2019 | 55.04 | 55.52 | 54.61 | 54.84 | 492,992 | +0.21(+0.38%) |
Apr 11, 2019 | 53.62 | 54.87 | 53.43 | 54.63 | 994,114 | +1.36(+2.55%) |
Apr 10, 2019 | 52.82 | 53.52 | 52.71 | 53.27 | 474,915 | +0.27(+0.50%) |
Apr 09, 2019 | 54.37 | 54.37 | 52.89 | 53.00 | 410,535 | -1.44(-2.64%) |
Apr 08, 2019 | 54.13 | 54.86 | 53.94 | 54.44 | 542,360 | +0.13(+0.24%) |
Apr 05, 2019 | 53.77 | 54.54 | 53.69 | 54.31 | 463,760 | +0.36(+0.68%) |
Apr 04, 2019 | 53.53 | 54.41 | 53.52 | 53.95 | 1,036,375 | +0.39(+0.74%) |
Apr 03, 2019 | 53.82 | 53.99 | 53.43 | 53.56 | 681,999 | +0.18(+0.33%) |
Apr 02, 2019 | 53.73 | 53.93 | 53.14 | 53.38 | 895,208 | -0.33(-0.61%) |
Apr 01, 2019 | 52.72 | 53.87 | 52.70 | 53.70 | 294,343 | +1.48(+2.83%) |
Mar 29, 2019 | 52.54 | 52.81 | 52.03 | 52.23 | 307,447 | +0.10(+0.19%) |
Mar 28, 2019 | 51.55 | 52.28 | 51.21 | 52.13 | 348,494 | +0.68(+1.32%) |
Mar 27, 2019 | 50.97 | 51.67 | 50.73 | 51.45 | 327,824 | +0.51(+1.01%) |
Mar 26, 2019 | 50.90 | 51.19 | 50.36 | 50.94 | 360,139 | +0.51(+1.02%) |
Mar 25, 2019 | 50.28 | 51.00 | 50.06 | 50.42 | 363,861 | +0.13(+0.25%) |
Mar 22, 2019 | 52.20 | 52.20 | 50.28 | 50.29 | 436,050 | -2.24(-4.26%) |
Mar 21, 2019 | 51.51 | 52.83 | 51.51 | 52.53 | 274,809 | +0.85(+1.64%) |
Mar 20, 2019 | 52.22 | 52.25 | 51.27 | 51.68 | 445,274 | -0.76(-1.45%) |
Mar 19, 2019 | 53.16 | 53.76 | 52.35 | 52.44 | 346,785 | -0.49(-0.93%) |
Mar 18, 2019 | 53.28 | 53.28 | 52.71 | 52.94 | 538,029 | +0.97(+1.86%) |
Mar 15, 2019 | 51.96 | 52.40 | 51.90 | 51.97 | 403,265 | -0.25(-0.47%) |
Mar 14, 2019 | 52.67 | 52.67 | 51.82 | 52.22 | 533,913 | -0.47(-0.90%) |
Mar 13, 2019 | 52.40 | 53.04 | 52.30 | 52.69 | 435,748 | +0.53(+1.02%) |
Mar 12, 2019 | 52.12 | 52.43 | 52.00 | 52.16 | 359,283 | +0.18(+0.34%) |
Mar 11, 2019 | 51.12 | 52.01 | 51.04 | 51.98 | 413,695 | +0.86(+1.68%) |
Mar 08, 2019 | 51.05 | 51.25 | 50.58 | 51.12 | 444,779 | -0.51(-0.99%) |
Mar 07, 2019 | 52.11 | 52.11 | 50.96 | 51.63 | 463,327 | -0.45(-0.87%) |
Mar 06, 2019 | 52.94 | 53.01 | 52.08 | 52.09 | 444,329 | -0.83(-1.56%) |
Mar 05, 2019 | 53.79 | 54.08 | 52.85 | 52.92 | 517,556 | -0.67(-1.25%) |
Mar 04, 2019 | 53.93 | 54.39 | 53.25 | 53.59 | 440,992 | -0.28(-0.51%) |