Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.89 | 47.67 | 45.33 | 47.60 | 1,414,842 | +0.26(+0.55%) |
May 30, 2019 | 47.52 | 48.01 | 47.13 | 47.34 | 601,293 | +0.09(+0.20%) |
May 29, 2019 | 46.86 | 47.49 | 46.70 | 47.24 | 657,065 | -0.09(-0.20%) |
May 28, 2019 | 47.49 | 48.14 | 47.18 | 47.34 | 473,602 | -0.22(-0.46%) |
May 24, 2019 | 47.50 | 48.00 | 46.88 | 47.55 | 432,250 | +0.25(+0.53%) |
May 23, 2019 | 47.33 | 47.91 | 46.92 | 47.30 | 571,369 | -0.34(-0.72%) |
May 22, 2019 | 48.94 | 49.20 | 47.50 | 47.65 | 444,615 | -1.06(-2.17%) |
May 21, 2019 | 47.79 | 49.12 | 46.42 | 48.70 | 671,678 | +0.49(+1.01%) |
May 20, 2019 | 48.37 | 48.47 | 47.39 | 48.22 | 688,735 | -0.30(-0.62%) |
May 17, 2019 | 47.52 | 49.14 | 47.39 | 48.52 | 945,212 | +0.86(+1.80%) |
May 16, 2019 | 48.81 | 49.83 | 46.21 | 47.66 | 2,025,189 | -5.59(-10.49%) |
May 15, 2019 | 53.63 | 53.91 | 52.21 | 53.25 | 491,004 | -0.52(-0.97%) |
May 14, 2019 | 53.24 | 54.04 | 52.06 | 53.77 | 552,219 | +0.71(+1.33%) |
May 13, 2019 | 54.48 | 56.28 | 52.73 | 53.06 | 577,290 | -2.47(-4.45%) |
May 10, 2019 | 56.27 | 56.56 | 54.69 | 55.53 | 424,750 | -0.92(-1.64%) |
May 09, 2019 | 56.18 | 57.09 | 55.82 | 56.46 | 325,703 | -0.31(-0.55%) |
May 08, 2019 | 55.83 | 58.47 | 55.47 | 56.77 | 661,321 | +0.32(+0.57%) |
May 07, 2019 | 56.74 | 57.31 | 55.86 | 56.45 | 281,315 | -0.48(-0.84%) |
May 06, 2019 | 57.05 | 57.85 | 56.36 | 56.93 | 348,412 | -0.83(-1.44%) |
May 03, 2019 | 57.16 | 57.81 | 56.88 | 57.76 | 331,062 | +0.74(+1.30%) |
May 02, 2019 | 56.18 | 57.37 | 56.11 | 57.02 | 232,206 | +0.95(+1.69%) |
May 01, 2019 | 57.34 | 57.91 | 56.00 | 56.07 | 242,019 | -1.43(-2.48%) |
Apr 30, 2019 | 57.91 | 58.52 | 56.78 | 57.50 | 420,306 | -0.45(-0.78%) |
Apr 29, 2019 | 58.15 | 59.04 | 57.79 | 57.95 | 215,203 | -0.14(-0.25%) |
Apr 26, 2019 | 56.28 | 58.60 | 56.23 | 58.10 | 308,444 | +0.75(+1.30%) |
Apr 25, 2019 | 58.22 | 58.25 | 56.69 | 57.35 | 330,310 | -1.15(-1.97%) |
Apr 24, 2019 | 57.88 | 59.73 | 57.33 | 58.50 | 491,291 | +0.71(+1.24%) |
Apr 23, 2019 | 56.01 | 58.44 | 56.01 | 57.79 | 570,312 | +1.80(+3.21%) |
Apr 22, 2019 | 59.89 | 60.46 | 55.79 | 55.99 | 1,086,520 | -6.08(-9.80%) |
Apr 18, 2019 | 61.95 | 63.10 | 61.33 | 62.07 | 373,799 | +0.36(+0.59%) |
Apr 17, 2019 | 62.30 | 63.14 | 61.33 | 61.71 | 201,651 | -0.15(-0.24%) |
Apr 16, 2019 | 62.11 | 62.31 | 61.50 | 61.86 | 206,918 | +0.07(+0.11%) |
Apr 15, 2019 | 61.78 | 62.76 | 61.29 | 61.79 | 355,508 | -0.10(-0.16%) |
Apr 12, 2019 | 62.93 | 63.20 | 61.67 | 61.89 | 276,421 | -0.57(-0.91%) |
Apr 11, 2019 | 63.52 | 63.87 | 61.95 | 62.46 | 302,682 | -0.86(-1.35%) |
Apr 10, 2019 | 63.71 | 64.23 | 62.79 | 63.32 | 252,488 | +0.14(+0.23%) |
Apr 09, 2019 | 63.41 | 63.76 | 62.83 | 63.18 | 325,394 | -0.39(-0.61%) |
Apr 08, 2019 | 63.09 | 64.98 | 63.00 | 63.56 | 349,664 | +0.49(+0.77%) |
Apr 05, 2019 | 63.19 | 63.80 | 62.56 | 63.08 | 416,298 | +0.12(+0.19%) |
Apr 04, 2019 | 60.66 | 63.00 | 60.65 | 62.96 | 346,679 | +2.48(+4.10%) |
Apr 03, 2019 | 60.76 | 61.63 | 60.46 | 60.48 | 291,206 | +0.03(+0.04%) |
Apr 02, 2019 | 62.14 | 62.18 | 60.15 | 60.46 | 372,166 | -1.67(-2.69%) |
Apr 01, 2019 | 61.09 | 62.59 | 60.71 | 62.13 | 576,295 | +1.63(+2.69%) |
Mar 29, 2019 | 60.91 | 61.41 | 59.86 | 60.50 | 305,110 | +0.03(+0.04%) |
Mar 28, 2019 | 62.02 | 62.50 | 59.91 | 60.47 | 338,182 | -1.06(-1.72%) |
Mar 27, 2019 | 61.38 | 62.82 | 60.94 | 61.53 | 387,131 | -0.02(-0.03%) |
Mar 26, 2019 | 61.65 | 62.63 | 60.98 | 61.55 | 260,554 | +0.15(+0.25%) |
Mar 25, 2019 | 60.07 | 62.42 | 60.07 | 61.40 | 308,039 | +1.14(+1.89%) |
Mar 22, 2019 | 60.94 | 61.75 | 59.93 | 60.26 | 329,487 | -1.31(-2.13%) |
Mar 21, 2019 | 60.52 | 61.99 | 60.28 | 61.57 | 249,379 | +0.82(+1.35%) |
Mar 20, 2019 | 61.11 | 61.73 | 60.62 | 60.74 | 308,857 | -0.29(-0.48%) |
Mar 19, 2019 | 61.51 | 61.75 | 60.57 | 61.04 | 237,147 | -0.09(-0.15%) |
Mar 18, 2019 | 60.74 | 61.48 | 60.55 | 61.13 | 256,732 | +0.54(+0.89%) |
Mar 15, 2019 | 60.63 | 60.91 | 59.89 | 60.59 | 468,602 | +0.02(+0.03%) |
Mar 14, 2019 | 60.35 | 60.91 | 60.10 | 60.58 | 254,146 | -0.14(-0.24%) |
Mar 13, 2019 | 61.91 | 62.40 | 60.63 | 60.72 | 453,333 | -0.88(-1.43%) |
Mar 12, 2019 | 60.48 | 61.86 | 60.11 | 61.60 | 484,423 | +1.17(+1.93%) |
Mar 11, 2019 | 58.88 | 60.70 | 58.31 | 60.43 | 518,817 | +1.44(+2.45%) |
Mar 08, 2019 | 58.33 | 59.44 | 57.67 | 58.99 | 504,126 | +0.38(+0.64%) |
Mar 07, 2019 | 58.67 | 59.54 | 57.56 | 58.61 | 404,749 | -0.23(-0.38%) |
Mar 06, 2019 | 60.15 | 60.54 | 58.83 | 58.84 | 380,999 | -1.28(-2.13%) |
Mar 05, 2019 | 60.41 | 60.78 | 59.51 | 60.12 | 435,771 | +0.17(+0.28%) |
Mar 04, 2019 | 62.08 | 62.83 | 59.77 | 59.95 | 1,080,355 | -3.14(-4.97%) |