Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.99 | 53.51 | 50.34 | 52.48 | 12,087,478 | +6.20(+13.39%) |
May 30, 2019 | 46.24 | 47.14 | 45.91 | 46.28 | 5,052,272 | +0.41(+0.90%) |
May 29, 2019 | 46.67 | 46.82 | 44.98 | 45.87 | 2,897,055 | -1.24(-2.63%) |
May 28, 2019 | 46.86 | 47.81 | 46.79 | 47.11 | 2,592,870 | +0.39(+0.83%) |
May 24, 2019 | 46.83 | 47.37 | 46.44 | 46.72 | 1,833,949 | +0.35(+0.75%) |
May 23, 2019 | 48.32 | 48.32 | 46.27 | 46.37 | 2,658,842 | -2.28(-4.68%) |
May 22, 2019 | 48.37 | 49.43 | 48.15 | 48.65 | 2,708,359 | -0.31(-0.64%) |
May 21, 2019 | 48.51 | 49.79 | 48.21 | 48.97 | 2,914,871 | +0.88(+1.83%) |
May 20, 2019 | 47.57 | 48.20 | 47.23 | 48.09 | 1,757,437 | +0.30(+0.62%) |
May 17, 2019 | 47.84 | 48.58 | 47.57 | 47.79 | 1,424,311 | -0.41(-0.86%) |
May 16, 2019 | 47.98 | 48.83 | 47.85 | 48.20 | 1,243,115 | +0.48(+1.00%) |
May 15, 2019 | 47.35 | 47.80 | 46.84 | 47.73 | 2,020,134 | +0.00(+0.00%) |
May 14, 2019 | 47.24 | 48.00 | 46.61 | 47.73 | 1,341,730 | +0.84(+1.80%) |
May 13, 2019 | 48.00 | 48.41 | 46.37 | 46.88 | 1,413,952 | -2.33(-4.74%) |
May 10, 2019 | 49.13 | 49.32 | 48.04 | 49.22 | 1,108,751 | -0.16(-0.33%) |
May 09, 2019 | 48.33 | 49.60 | 48.27 | 49.38 | 1,485,757 | +0.26(+0.53%) |
May 08, 2019 | 48.47 | 49.55 | 48.18 | 49.12 | 1,425,580 | +0.59(+1.22%) |
May 07, 2019 | 49.76 | 50.12 | 48.19 | 48.53 | 1,527,952 | -1.72(-3.43%) |
May 06, 2019 | 49.34 | 50.46 | 48.73 | 50.25 | 2,068,031 | -0.57(-1.11%) |
May 03, 2019 | 50.99 | 51.12 | 50.21 | 50.81 | 1,657,052 | -0.13(-0.25%) |
May 02, 2019 | 49.55 | 50.95 | 49.49 | 50.94 | 1,704,588 | +1.28(+2.58%) |
May 01, 2019 | 51.24 | 51.40 | 49.42 | 49.66 | 1,884,120 | -1.63(-3.18%) |
Apr 30, 2019 | 50.96 | 51.44 | 50.64 | 51.29 | 1,311,846 | +0.38(+0.74%) |
Apr 29, 2019 | 50.38 | 51.07 | 50.21 | 50.91 | 885,463 | +0.51(+1.01%) |
Apr 26, 2019 | 50.00 | 50.78 | 49.87 | 50.40 | 1,180,870 | -0.11(-0.21%) |
Apr 25, 2019 | 51.50 | 51.50 | 50.02 | 50.51 | 1,574,008 | -1.09(-2.12%) |
Apr 24, 2019 | 50.46 | 51.71 | 50.45 | 51.60 | 2,136,239 | +1.14(+2.26%) |
Apr 23, 2019 | 50.28 | 51.04 | 49.94 | 50.46 | 1,423,153 | +0.35(+0.69%) |
Apr 22, 2019 | 50.71 | 50.98 | 49.81 | 50.12 | 1,269,619 | -0.87(-1.71%) |
Apr 18, 2019 | 51.19 | 51.54 | 50.60 | 50.99 | 1,048,768 | -0.28(-0.54%) |
Apr 17, 2019 | 51.08 | 52.05 | 51.01 | 51.27 | 1,464,088 | +0.48(+0.95%) |
Apr 16, 2019 | 50.51 | 50.86 | 49.98 | 50.78 | 1,454,330 | +0.49(+0.97%) |
Apr 15, 2019 | 51.22 | 51.63 | 50.05 | 50.30 | 2,100,000 | -1.06(-2.06%) |
Apr 12, 2019 | 52.63 | 52.78 | 51.26 | 51.35 | 1,502,061 | -0.87(-1.67%) |
Apr 11, 2019 | 53.18 | 53.55 | 52.23 | 52.23 | 1,888,226 | -0.99(-1.86%) |
Apr 10, 2019 | 52.68 | 53.23 | 52.55 | 53.21 | 1,044,284 | +0.67(+1.27%) |
Apr 09, 2019 | 53.34 | 53.68 | 52.48 | 52.55 | 1,332,778 | -0.97(-1.81%) |
Apr 08, 2019 | 53.47 | 53.61 | 53.13 | 53.52 | 1,219,667 | -0.08(-0.15%) |
Apr 05, 2019 | 53.04 | 53.96 | 52.98 | 53.60 | 2,037,854 | +0.78(+1.48%) |
Apr 04, 2019 | 51.93 | 52.83 | 51.91 | 52.81 | 1,291,736 | +0.83(+1.59%) |
Apr 03, 2019 | 51.77 | 52.34 | 51.55 | 51.99 | 1,372,701 | +0.70(+1.37%) |
Apr 02, 2019 | 50.99 | 51.41 | 50.48 | 51.28 | 1,445,088 | +0.55(+1.09%) |
Apr 01, 2019 | 50.09 | 50.78 | 49.58 | 50.73 | 1,646,824 | +0.67(+1.33%) |
Mar 29, 2019 | 50.95 | 51.16 | 49.94 | 50.06 | 1,965,246 | -0.89(-1.75%) |
Mar 28, 2019 | 51.23 | 51.96 | 50.93 | 50.95 | 1,759,886 | +0.08(+0.16%) |
Mar 27, 2019 | 51.01 | 52.04 | 50.79 | 50.87 | 2,030,017 | -0.13(-0.26%) |
Mar 26, 2019 | 51.79 | 52.92 | 50.69 | 51.01 | 1,872,395 | -0.54(-1.05%) |
Mar 25, 2019 | 50.78 | 52.02 | 50.73 | 51.55 | 2,243,196 | +0.84(+1.65%) |
Mar 22, 2019 | 52.65 | 53.36 | 50.52 | 50.71 | 3,105,617 | -1.98(-3.75%) |
Mar 21, 2019 | 51.87 | 52.80 | 50.94 | 52.69 | 7,712,043 | +2.11(+4.17%) |
Mar 20, 2019 | 50.50 | 51.44 | 50.07 | 50.58 | 4,238,887 | +0.10(+0.19%) |
Mar 19, 2019 | 50.14 | 51.24 | 50.12 | 50.48 | 3,109,228 | +0.27(+0.53%) |
Mar 18, 2019 | 49.75 | 50.42 | 49.67 | 50.22 | 1,759,592 | +0.22(+0.45%) |
Mar 15, 2019 | 49.95 | 50.32 | 49.57 | 49.99 | 2,616,244 | -0.02(-0.04%) |
Mar 14, 2019 | 50.38 | 50.75 | 49.36 | 50.01 | 1,886,360 | -0.69(-1.37%) |
Mar 13, 2019 | 51.20 | 51.72 | 50.48 | 50.70 | 1,797,558 | -0.48(-0.94%) |
Mar 12, 2019 | 51.29 | 51.51 | 50.71 | 51.19 | 1,399,680 | -0.07(-0.14%) |
Mar 11, 2019 | 50.88 | 51.30 | 50.14 | 51.26 | 1,362,053 | +0.52(+1.02%) |
Mar 08, 2019 | 50.73 | 51.14 | 50.10 | 50.74 | 1,671,218 | -0.70(-1.37%) |
Mar 07, 2019 | 51.78 | 52.19 | 51.39 | 51.44 | 988,318 | -0.52(-1.01%) |
Mar 06, 2019 | 52.03 | 52.58 | 51.92 | 51.97 | 754,686 | +0.07(+0.14%) |
Mar 05, 2019 | 51.86 | 52.33 | 51.67 | 51.90 | 1,033,248 | +0.25(+0.48%) |
Mar 04, 2019 | 52.49 | 52.68 | 50.99 | 51.65 | 1,044,034 | -0.71(-1.36%) |