Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.90 | 49.98 | 48.88 | 49.18 | 1,308,600 | -1.39(-2.75%) |
May 30, 2019 | 50.00 | 51.09 | 49.98 | 50.57 | 375,985 | +0.57(+1.14%) |
May 29, 2019 | 51.13 | 51.13 | 49.33 | 50.00 | 859,608 | -1.67(-3.23%) |
May 28, 2019 | 51.18 | 52.48 | 51.11 | 51.67 | 686,337 | +0.82(+1.61%) |
May 24, 2019 | 50.16 | 51.73 | 49.78 | 50.85 | 937,900 | +1.10(+2.21%) |
May 23, 2019 | 50.39 | 50.75 | 49.56 | 49.75 | 729,069 | -1.30(-2.55%) |
May 22, 2019 | 50.44 | 51.62 | 50.44 | 51.05 | 2,643,175 | -0.15(-0.29%) |
May 21, 2019 | 50.28 | 51.51 | 50.09 | 51.20 | 636,365 | +1.15(+2.30%) |
May 20, 2019 | 50.34 | 50.57 | 49.32 | 50.05 | 374,755 | -0.94(-1.84%) |
May 17, 2019 | 51.46 | 52.23 | 50.95 | 50.99 | 411,300 | -0.99(-1.90%) |
May 16, 2019 | 50.47 | 52.48 | 50.03 | 51.98 | 588,843 | +1.82(+3.63%) |
May 15, 2019 | 48.59 | 50.21 | 48.59 | 50.16 | 365,314 | +1.11(+2.26%) |
May 14, 2019 | 47.91 | 49.32 | 47.83 | 49.05 | 794,822 | +1.44(+3.02%) |
May 13, 2019 | 49.15 | 49.15 | 47.15 | 47.61 | 629,145 | -2.75(-5.46%) |
May 10, 2019 | 49.46 | 50.69 | 49.16 | 50.36 | 389,600 | +0.50(+1.00%) |
May 09, 2019 | 49.21 | 50.03 | 48.40 | 49.86 | 339,512 | +0.03(+0.06%) |
May 08, 2019 | 49.08 | 50.35 | 48.89 | 49.83 | 359,599 | +0.43(+0.87%) |
May 07, 2019 | 49.97 | 50.25 | 48.73 | 49.40 | 697,239 | -0.75(-1.50%) |
May 06, 2019 | 48.90 | 50.18 | 48.45 | 50.15 | 545,478 | +0.45(+0.91%) |
May 03, 2019 | 49.86 | 50.39 | 49.23 | 49.70 | 761,200 | +0.21(+0.42%) |
May 02, 2019 | 49.00 | 49.90 | 46.62 | 49.49 | 2,029,536 | -2.27(-4.39%) |
May 01, 2019 | 53.45 | 53.71 | 51.60 | 51.76 | 849,382 | -1.39(-2.62%) |
Apr 30, 2019 | 52.80 | 53.54 | 52.56 | 53.15 | 512,580 | +0.30(+0.57%) |
Apr 29, 2019 | 52.54 | 53.20 | 52.54 | 52.85 | 234,457 | +0.37(+0.71%) |
Apr 26, 2019 | 52.21 | 52.68 | 51.92 | 52.48 | 404,500 | +0.18(+0.34%) |
Apr 25, 2019 | 51.92 | 52.52 | 51.19 | 52.30 | 273,304 | +0.43(+0.83%) |
Apr 24, 2019 | 51.78 | 52.83 | 51.57 | 51.87 | 508,456 | -0.05(-0.10%) |
Apr 23, 2019 | 50.88 | 51.98 | 50.56 | 51.92 | 843,981 | +1.21(+2.39%) |
Apr 22, 2019 | 49.70 | 51.00 | 49.50 | 50.71 | 315,004 | +0.81(+1.62%) |
Apr 18, 2019 | 50.03 | 50.35 | 48.67 | 49.90 | 470,800 | -0.20(-0.40%) |
Apr 17, 2019 | 51.00 | 51.16 | 49.50 | 50.10 | 493,423 | -0.85(-1.67%) |
Apr 16, 2019 | 51.74 | 51.91 | 50.64 | 50.95 | 271,104 | -0.90(-1.74%) |
Apr 15, 2019 | 51.50 | 52.14 | 51.19 | 51.85 | 267,106 | +0.37(+0.72%) |
Apr 12, 2019 | 51.91 | 51.91 | 51.29 | 51.48 | 320,300 | -0.11(-0.21%) |
Apr 11, 2019 | 51.22 | 51.79 | 50.88 | 51.59 | 364,900 | +0.30(+0.58%) |
Apr 10, 2019 | 51.16 | 51.65 | 50.87 | 51.29 | 280,346 | +0.27(+0.53%) |
Apr 09, 2019 | 51.00 | 51.59 | 50.76 | 51.02 | 309,039 | -0.30(-0.58%) |
Apr 08, 2019 | 51.59 | 51.59 | 50.40 | 51.32 | 264,904 | -0.55(-1.06%) |
Apr 05, 2019 | 51.65 | 52.31 | 50.94 | 51.87 | 823,300 | +0.31(+0.60%) |
Apr 04, 2019 | 51.70 | 52.59 | 50.41 | 51.56 | 877,593 | -0.22(-0.42%) |
Apr 03, 2019 | 51.81 | 51.97 | 51.15 | 51.78 | 526,051 | +0.30(+0.58%) |
Apr 02, 2019 | 51.46 | 51.76 | 50.76 | 51.48 | 352,787 | +0.05(+0.10%) |
Apr 01, 2019 | 51.95 | 52.21 | 50.50 | 51.43 | 553,406 | +0.13(+0.25%) |
Mar 29, 2019 | 50.50 | 51.30 | 50.14 | 51.30 | 1,831,100 | +1.15(+2.29%) |
Mar 28, 2019 | 49.82 | 50.24 | 49.09 | 50.15 | 534,697 | +0.40(+0.80%) |
Mar 27, 2019 | 50.02 | 50.41 | 48.70 | 49.75 | 941,470 | -0.39(-0.78%) |
Mar 26, 2019 | 50.07 | 50.43 | 49.64 | 50.14 | 720,581 | +0.42(+0.84%) |
Mar 25, 2019 | 49.22 | 50.21 | 49.18 | 49.72 | 1,079,659 | +0.12(+0.24%) |
Mar 22, 2019 | 50.07 | 50.60 | 49.41 | 49.60 | 1,622,900 | -0.73(-1.45%) |
Mar 21, 2019 | 49.77 | 50.33 | 49.65 | 50.33 | 1,341,645 | +0.40(+0.80%) |
Mar 20, 2019 | 50.45 | 50.61 | 49.25 | 49.93 | 7,306,467 | -0.88(-1.73%) |
Mar 19, 2019 | 50.45 | 51.27 | 49.56 | 50.81 | 626,522 | +0.97(+1.95%) |
Mar 18, 2019 | 50.65 | 50.81 | 49.06 | 49.84 | 1,015,058 | -1.54(-3.00%) |
Mar 15, 2019 | 50.49 | 51.79 | 50.16 | 51.38 | 608,600 | +1.09(+2.17%) |
Mar 14, 2019 | 49.75 | 50.86 | 49.61 | 50.29 | 630,582 | +0.62(+1.25%) |
Mar 13, 2019 | 49.86 | 50.30 | 49.63 | 49.67 | 278,657 | +0.02(+0.04%) |
Mar 12, 2019 | 49.41 | 49.96 | 49.18 | 49.65 | 206,573 | +0.38(+0.77%) |
Mar 11, 2019 | 48.82 | 49.58 | 48.40 | 49.27 | 428,123 | +0.37(+0.76%) |
Mar 08, 2019 | 47.75 | 48.98 | 47.23 | 48.90 | 365,100 | +0.63(+1.31%) |
Mar 07, 2019 | 48.09 | 48.49 | 47.72 | 48.27 | 282,907 | +0.10(+0.21%) |
Mar 06, 2019 | 47.76 | 48.50 | 47.19 | 48.17 | 613,634 | +0.50(+1.05%) |
Mar 05, 2019 | 47.60 | 48.31 | 47.19 | 47.67 | 564,370 | -0.01(-0.02%) |
Mar 04, 2019 | 49.62 | 49.95 | 47.37 | 47.68 | 677,948 | -1.70(-3.44%) |