Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.10 | 47.40 | 44.83 | 45.33 | 189,978 | -2.21(-4.65%) |
May 30, 2019 | 47.91 | 48.33 | 47.18 | 47.54 | 101,106 | -0.18(-0.37%) |
May 29, 2019 | 49.40 | 49.48 | 47.36 | 47.72 | 121,808 | -1.92(-3.87%) |
May 28, 2019 | 49.38 | 50.48 | 49.04 | 49.64 | 145,648 | +0.28(+0.57%) |
May 24, 2019 | 49.76 | 50.27 | 49.26 | 49.36 | 70,223 | -0.15(-0.30%) |
May 23, 2019 | 49.68 | 49.85 | 49.32 | 49.51 | 151,624 | -0.57(-1.14%) |
May 22, 2019 | 50.69 | 50.74 | 49.85 | 50.08 | 79,074 | -0.71(-1.40%) |
May 21, 2019 | 50.60 | 51.24 | 50.41 | 50.79 | 69,172 | +0.35(+0.68%) |
May 20, 2019 | 49.91 | 50.77 | 49.91 | 50.44 | 102,320 | +0.16(+0.32%) |
May 17, 2019 | 50.63 | 50.79 | 50.09 | 50.28 | 120,398 | -0.80(-1.57%) |
May 16, 2019 | 51.55 | 51.81 | 50.92 | 51.09 | 88,155 | -0.31(-0.60%) |
May 15, 2019 | 51.41 | 51.75 | 50.59 | 51.39 | 130,068 | -0.38(-0.74%) |
May 14, 2019 | 52.15 | 52.51 | 51.53 | 51.78 | 128,174 | -0.16(-0.31%) |
May 13, 2019 | 52.77 | 53.29 | 51.24 | 51.93 | 283,112 | -1.56(-2.91%) |
May 10, 2019 | 53.77 | 53.85 | 52.48 | 53.49 | 155,777 | -0.37(-0.69%) |
May 09, 2019 | 54.13 | 54.19 | 53.22 | 53.87 | 82,902 | -0.54(-0.99%) |
May 08, 2019 | 54.24 | 54.96 | 54.00 | 54.41 | 297,783 | +0.01(+0.02%) |
May 07, 2019 | 55.71 | 57.18 | 53.93 | 54.40 | 232,810 | -1.73(-3.09%) |
May 06, 2019 | 55.73 | 56.57 | 55.62 | 56.13 | 76,020 | -0.38(-0.68%) |
May 03, 2019 | 55.96 | 56.91 | 55.33 | 56.51 | 143,019 | +0.84(+1.51%) |
May 02, 2019 | 55.29 | 55.84 | 54.72 | 55.68 | 81,180 | +0.15(+0.27%) |
May 01, 2019 | 55.76 | 56.31 | 55.36 | 55.53 | 120,760 | -0.26(-0.47%) |
Apr 30, 2019 | 56.04 | 57.02 | 54.48 | 55.79 | 254,532 | -0.28(-0.50%) |
Apr 29, 2019 | 56.47 | 57.34 | 55.95 | 56.07 | 95,915 | -0.40(-0.71%) |
Apr 26, 2019 | 56.17 | 56.67 | 55.79 | 56.47 | 108,390 | +0.25(+0.45%) |
Apr 25, 2019 | 55.82 | 56.59 | 55.18 | 56.22 | 137,054 | +0.13(+0.23%) |
Apr 24, 2019 | 54.49 | 56.27 | 54.49 | 56.09 | 155,722 | +1.59(+2.93%) |
Apr 23, 2019 | 54.38 | 55.44 | 53.55 | 54.49 | 126,486 | -0.07(-0.12%) |
Apr 22, 2019 | 55.97 | 57.30 | 54.29 | 54.56 | 119,641 | -1.61(-2.87%) |
Apr 18, 2019 | 56.42 | 57.12 | 55.97 | 56.17 | 162,961 | -0.47(-0.82%) |
Apr 17, 2019 | 57.40 | 57.52 | 56.10 | 56.64 | 128,298 | -0.37(-0.65%) |
Apr 16, 2019 | 58.45 | 58.45 | 56.76 | 57.01 | 171,877 | -1.38(-2.36%) |
Apr 15, 2019 | 57.87 | 58.99 | 57.67 | 58.39 | 106,802 | +0.66(+1.15%) |
Apr 12, 2019 | 60.43 | 60.53 | 57.53 | 57.73 | 145,592 | -2.61(-4.33%) |
Apr 11, 2019 | 59.99 | 60.60 | 59.42 | 60.34 | 203,507 | +0.67(+1.13%) |
Apr 10, 2019 | 54.71 | 60.61 | 53.95 | 59.67 | 668,368 | +4.08(+7.33%) |
Apr 09, 2019 | 56.14 | 56.51 | 55.28 | 55.59 | 210,530 | -0.56(-1.00%) |
Apr 08, 2019 | 57.38 | 57.51 | 55.66 | 56.15 | 201,875 | -1.44(-2.49%) |
Apr 05, 2019 | 57.53 | 57.96 | 56.51 | 57.59 | 161,781 | +0.06(+0.10%) |
Apr 04, 2019 | 56.32 | 57.62 | 56.18 | 57.53 | 130,276 | +1.03(+1.82%) |
Apr 03, 2019 | 55.12 | 56.61 | 55.09 | 56.51 | 75,879 | +1.69(+3.08%) |
Apr 02, 2019 | 55.21 | 55.77 | 54.60 | 54.82 | 254,863 | -0.51(-0.93%) |
Apr 01, 2019 | 55.17 | 55.90 | 54.42 | 55.33 | 118,480 | +0.41(+0.75%) |
Mar 29, 2019 | 55.59 | 55.82 | 54.71 | 54.92 | 136,372 | -0.43(-0.78%) |
Mar 28, 2019 | 55.59 | 56.09 | 54.99 | 55.35 | 103,945 | -0.12(-0.22%) |
Mar 27, 2019 | 55.44 | 55.60 | 54.40 | 55.47 | 100,694 | -0.24(-0.44%) |
Mar 26, 2019 | 56.40 | 57.37 | 55.41 | 55.71 | 188,625 | -0.54(-0.96%) |
Mar 25, 2019 | 54.95 | 56.30 | 54.28 | 56.25 | 120,905 | +1.28(+2.32%) |
Mar 22, 2019 | 57.34 | 57.34 | 54.95 | 54.98 | 190,407 | -2.48(-4.32%) |
Mar 21, 2019 | 57.67 | 58.14 | 57.34 | 57.46 | 337,975 | -0.35(-0.60%) |
Mar 20, 2019 | 58.11 | 58.33 | 57.14 | 57.80 | 88,822 | -0.47(-0.80%) |
Mar 19, 2019 | 58.78 | 59.17 | 57.62 | 58.27 | 116,647 | -0.13(-0.22%) |
Mar 18, 2019 | 58.16 | 58.59 | 57.79 | 58.40 | 160,349 | +0.25(+0.43%) |
Mar 15, 2019 | 57.64 | 59.01 | 57.36 | 58.15 | 312,842 | +0.48(+0.84%) |
Mar 14, 2019 | 59.23 | 59.61 | 57.53 | 57.66 | 119,549 | -1.78(-3.00%) |
Mar 13, 2019 | 59.11 | 60.00 | 58.97 | 59.44 | 143,376 | +0.59(+1.00%) |
Mar 12, 2019 | 59.18 | 59.45 | 58.52 | 58.86 | 86,291 | -0.35(-0.60%) |
Mar 11, 2019 | 57.76 | 59.21 | 57.72 | 59.21 | 93,987 | +1.64(+2.85%) |
Mar 08, 2019 | 57.77 | 57.83 | 56.80 | 57.57 | 123,721 | -0.05(-0.08%) |
Mar 07, 2019 | 58.31 | 58.77 | 57.56 | 57.62 | 90,043 | -0.83(-1.42%) |
Mar 06, 2019 | 59.52 | 59.87 | 58.45 | 58.45 | 82,700 | -1.06(-1.79%) |
Mar 05, 2019 | 59.29 | 59.79 | 59.07 | 59.51 | 74,369 | +0.37(+0.63%) |
Mar 04, 2019 | 59.66 | 60.09 | 58.53 | 59.14 | 99,412 | -0.47(-0.78%) |