Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.68 | 48.37 | 46.27 | 46.38 | 579,349 | -2.27(-4.67%) |
May 30, 2019 | 49.62 | 49.97 | 48.23 | 48.66 | 479,994 | -0.88(-1.78%) |
May 29, 2019 | 51.94 | 51.94 | 49.32 | 49.54 | 584,421 | -3.14(-5.97%) |
May 28, 2019 | 54.59 | 54.61 | 52.64 | 52.68 | 341,961 | -1.89(-3.47%) |
May 24, 2019 | 55.32 | 55.36 | 54.55 | 54.57 | 274,799 | -0.48(-0.88%) |
May 23, 2019 | 56.45 | 56.45 | 54.90 | 55.06 | 274,692 | -1.74(-3.07%) |
May 22, 2019 | 57.00 | 57.27 | 56.42 | 56.80 | 232,518 | -0.43(-0.75%) |
May 21, 2019 | 57.25 | 57.60 | 56.81 | 57.23 | 196,650 | +0.18(+0.32%) |
May 20, 2019 | 57.06 | 57.67 | 56.54 | 57.05 | 417,142 | -0.64(-1.11%) |
May 17, 2019 | 57.37 | 58.29 | 57.02 | 57.69 | 292,399 | -0.04(-0.08%) |
May 16, 2019 | 56.43 | 57.77 | 56.20 | 57.73 | 578,079 | +1.57(+2.79%) |
May 15, 2019 | 56.17 | 56.59 | 55.86 | 56.17 | 448,032 | -0.06(-0.11%) |
May 14, 2019 | 54.92 | 56.41 | 54.92 | 56.23 | 286,553 | +1.15(+2.09%) |
May 13, 2019 | 56.46 | 56.46 | 55.02 | 55.08 | 445,443 | -1.80(-3.16%) |
May 10, 2019 | 56.87 | 57.18 | 55.84 | 56.87 | 642,320 | -0.51(-0.88%) |
May 09, 2019 | 57.83 | 58.18 | 56.57 | 57.38 | 564,035 | -0.15(-0.26%) |
May 08, 2019 | 54.59 | 57.85 | 53.25 | 57.53 | 729,981 | +2.80(+5.12%) |
May 07, 2019 | 54.00 | 55.12 | 54.00 | 54.73 | 998,834 | +0.29(+0.53%) |
May 06, 2019 | 53.62 | 54.68 | 53.40 | 54.44 | 742,997 | +0.01(+0.02%) |
May 03, 2019 | 53.28 | 54.53 | 53.28 | 54.43 | 532,828 | +1.59(+3.01%) |
May 02, 2019 | 52.81 | 53.37 | 52.46 | 52.84 | 469,684 | +0.24(+0.45%) |
May 01, 2019 | 53.75 | 54.32 | 52.52 | 52.60 | 414,836 | -1.27(-2.35%) |
Apr 30, 2019 | 54.79 | 55.03 | 53.56 | 53.87 | 417,087 | -0.95(-1.72%) |
Apr 29, 2019 | 53.73 | 54.97 | 53.73 | 54.82 | 348,734 | +1.16(+2.17%) |
Apr 26, 2019 | 52.57 | 53.83 | 52.57 | 53.65 | 488,026 | +0.97(+1.84%) |
Apr 25, 2019 | 53.44 | 53.44 | 52.63 | 52.68 | 332,110 | -1.05(-1.95%) |
Apr 24, 2019 | 53.81 | 54.93 | 53.55 | 53.73 | 434,437 | -0.13(-0.24%) |
Apr 23, 2019 | 53.20 | 54.30 | 53.20 | 53.86 | 434,212 | +0.64(+1.20%) |
Apr 22, 2019 | 54.16 | 54.79 | 53.07 | 53.22 | 447,536 | -0.96(-1.78%) |
Apr 18, 2019 | 53.87 | 54.46 | 53.41 | 54.19 | 416,822 | +0.79(+1.47%) |
Apr 17, 2019 | 52.72 | 53.66 | 52.33 | 53.40 | 523,822 | +0.68(+1.29%) |
Apr 16, 2019 | 52.16 | 52.91 | 51.64 | 52.72 | 310,093 | +0.86(+1.65%) |
Apr 15, 2019 | 51.08 | 52.11 | 50.89 | 51.86 | 493,687 | +0.99(+1.94%) |
Apr 12, 2019 | 50.72 | 51.73 | 50.72 | 50.87 | 461,282 | +0.47(+0.94%) |
Apr 11, 2019 | 50.54 | 50.86 | 49.92 | 50.40 | 248,686 | -0.15(-0.29%) |
Apr 10, 2019 | 50.33 | 50.83 | 49.97 | 50.55 | 448,831 | +0.23(+0.45%) |
Apr 09, 2019 | 50.22 | 50.62 | 49.71 | 50.32 | 315,476 | -0.17(-0.33%) |
Apr 08, 2019 | 50.55 | 50.70 | 49.84 | 50.48 | 358,731 | +0.28(+0.56%) |
Apr 05, 2019 | 50.17 | 50.66 | 49.94 | 50.20 | 392,021 | +0.38(+0.75%) |
Apr 04, 2019 | 49.35 | 50.44 | 49.25 | 49.83 | 448,533 | +0.66(+1.33%) |
Apr 03, 2019 | 49.29 | 50.08 | 49.11 | 49.17 | 307,377 | -0.31(-0.62%) |
Apr 02, 2019 | 49.87 | 50.60 | 49.32 | 49.48 | 579,481 | -0.83(-1.65%) |
Apr 01, 2019 | 48.15 | 50.33 | 48.12 | 50.31 | 502,693 | +2.38(+4.97%) |
Mar 29, 2019 | 47.89 | 48.58 | 47.33 | 47.93 | 654,663 | +0.04(+0.09%) |
Mar 28, 2019 | 48.20 | 48.73 | 47.65 | 47.89 | 423,218 | -0.22(-0.45%) |
Mar 27, 2019 | 48.73 | 48.82 | 47.87 | 48.10 | 414,080 | -0.34(-0.70%) |
Mar 26, 2019 | 48.60 | 48.93 | 48.06 | 48.45 | 411,254 | +0.29(+0.60%) |
Mar 25, 2019 | 48.26 | 48.58 | 47.75 | 48.16 | 458,825 | -0.42(-0.86%) |
Mar 22, 2019 | 49.22 | 49.22 | 48.27 | 48.58 | 485,054 | -0.77(-1.56%) |
Mar 21, 2019 | 47.70 | 49.54 | 47.54 | 49.35 | 509,846 | +1.30(+2.71%) |
Mar 20, 2019 | 49.01 | 49.01 | 47.44 | 48.04 | 797,820 | -1.33(-2.69%) |
Mar 19, 2019 | 49.37 | 49.88 | 49.15 | 49.37 | 565,211 | +0.06(+0.12%) |
Mar 18, 2019 | 49.46 | 49.91 | 48.80 | 49.31 | 496,545 | -0.04(-0.09%) |
Mar 15, 2019 | 48.62 | 49.51 | 48.31 | 49.36 | 609,175 | +0.80(+1.66%) |
Mar 14, 2019 | 48.10 | 48.64 | 48.10 | 48.55 | 360,002 | -0.03(-0.05%) |
Mar 13, 2019 | 49.31 | 49.43 | 48.37 | 48.58 | 662,879 | -0.61(-1.24%) |
Mar 12, 2019 | 49.17 | 50.43 | 49.01 | 49.19 | 841,265 | -0.09(-0.18%) |
Mar 11, 2019 | 48.74 | 49.55 | 48.35 | 49.28 | 701,311 | +0.65(+1.33%) |
Mar 08, 2019 | 47.43 | 48.81 | 47.09 | 48.63 | 705,752 | +0.90(+1.89%) |
Mar 07, 2019 | 48.28 | 49.05 | 47.50 | 47.73 | 736,824 | -0.71(-1.46%) |
Mar 06, 2019 | 48.52 | 49.13 | 48.25 | 48.44 | 773,094 | -0.11(-0.23%) |
Mar 05, 2019 | 47.62 | 49.30 | 47.20 | 48.55 | 942,314 | +0.89(+1.87%) |
Mar 04, 2019 | 48.34 | 48.79 | 46.94 | 47.66 | 693,845 | -0.66(-1.36%) |