Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.05 | 53.10 | 52.79 | 53.10 | 249,227 | +0.36(+0.69%) |
May 30, 2019 | 52.46 | 52.74 | 52.37 | 52.74 | 35,499 | +0.37(+0.71%) |
May 29, 2019 | 52.51 | 52.55 | 52.37 | 52.37 | 43,421 | +0.12(+0.24%) |
May 28, 2019 | 52.16 | 52.35 | 52.15 | 52.25 | 26,177 | +0.18(+0.35%) |
May 24, 2019 | 51.98 | 52.07 | 51.96 | 52.06 | 38,631 | +0.07(+0.14%) |
May 23, 2019 | 51.78 | 52.01 | 51.78 | 51.99 | 25,364 | +0.36(+0.70%) |
May 22, 2019 | 51.58 | 51.68 | 51.58 | 51.63 | 34,418 | +0.11(+0.22%) |
May 21, 2019 | 51.55 | 51.57 | 51.45 | 51.52 | 27,421 | -0.01(-0.02%) |
May 20, 2019 | 51.67 | 51.67 | 51.53 | 51.53 | 13,688 | -0.10(-0.19%) |
May 17, 2019 | 51.68 | 51.68 | 51.55 | 51.63 | 44,444 | +0.12(+0.24%) |
May 16, 2019 | 51.63 | 51.63 | 51.50 | 51.50 | 20,829 | -0.14(-0.28%) |
May 15, 2019 | 51.54 | 51.66 | 51.54 | 51.65 | 14,320 | +0.25(+0.49%) |
May 14, 2019 | 51.46 | 51.47 | 51.39 | 51.39 | 16,668 | +0.02(+0.03%) |
May 13, 2019 | 51.36 | 51.48 | 51.32 | 51.38 | 12,382 | +0.10(+0.19%) |
May 10, 2019 | 51.30 | 51.41 | 51.20 | 51.28 | 20,102 | -0.03(-0.06%) |
May 09, 2019 | 51.34 | 51.38 | 51.16 | 51.31 | 15,381 | +0.14(+0.28%) |
May 08, 2019 | 51.52 | 51.52 | 51.16 | 51.16 | 26,141 | -0.27(-0.52%) |
May 07, 2019 | 51.39 | 51.49 | 51.37 | 51.43 | 14,319 | +0.15(+0.30%) |
May 06, 2019 | 51.28 | 51.35 | 51.19 | 51.28 | 23,292 | +0.13(+0.26%) |
May 03, 2019 | 51.15 | 51.21 | 51.08 | 51.15 | 22,403 | +0.20(+0.39%) |
May 02, 2019 | 51.16 | 51.16 | 50.88 | 50.95 | 19,806 | -0.25(-0.48%) |
May 01, 2019 | 51.20 | 51.45 | 51.16 | 51.20 | 174,132 | +0.17(+0.34%) |
Apr 30, 2019 | 50.92 | 51.08 | 50.91 | 51.02 | 20,528 | +0.14(+0.27%) |
Apr 29, 2019 | 50.95 | 51.02 | 50.85 | 50.88 | 15,357 | -0.24(-0.47%) |
Apr 26, 2019 | 51.13 | 51.24 | 51.10 | 51.12 | 61,474 | +0.20(+0.39%) |
Apr 25, 2019 | 51.01 | 51.01 | 50.88 | 50.93 | 17,614 | -0.10(-0.19%) |
Apr 24, 2019 | 50.87 | 51.06 | 50.82 | 51.02 | 53,533 | +0.40(+0.80%) |
Apr 23, 2019 | 50.65 | 50.67 | 50.60 | 50.62 | 22,099 | +0.16(+0.31%) |
Apr 22, 2019 | 50.58 | 50.59 | 50.47 | 50.47 | 16,664 | -0.21(-0.42%) |
Apr 18, 2019 | 50.66 | 50.71 | 50.60 | 50.68 | 19,559 | +0.20(+0.39%) |
Apr 17, 2019 | 50.58 | 50.62 | 50.44 | 50.48 | 41,382 | +0.00(+0.00%) |
Apr 16, 2019 | 50.84 | 50.84 | 50.47 | 50.48 | 201,252 | -0.41(-0.81%) |
Apr 15, 2019 | 50.79 | 50.91 | 50.79 | 50.89 | 22,294 | +0.13(+0.26%) |
Apr 12, 2019 | 50.87 | 50.92 | 50.74 | 50.76 | 21,746 | -0.17(-0.34%) |
Apr 11, 2019 | 51.11 | 51.11 | 50.93 | 50.93 | 24,084 | -0.16(-0.32%) |
Apr 10, 2019 | 51.16 | 51.21 | 50.98 | 51.10 | 108,242 | +0.07(+0.15%) |
Apr 09, 2019 | 50.99 | 51.07 | 50.98 | 51.02 | 19,756 | +0.23(+0.45%) |
Apr 08, 2019 | 50.91 | 50.91 | 50.79 | 50.79 | 21,106 | -0.11(-0.21%) |
Apr 05, 2019 | 50.80 | 50.95 | 50.75 | 50.90 | 20,045 | +0.09(+0.18%) |
Apr 04, 2019 | 50.72 | 50.84 | 50.70 | 50.81 | 14,360 | +0.09(+0.18%) |
Apr 03, 2019 | 50.74 | 50.83 | 50.67 | 50.72 | 18,769 | -0.26(-0.50%) |
Apr 02, 2019 | 50.86 | 50.98 | 50.86 | 50.98 | 21,387 | +0.13(+0.26%) |
Apr 01, 2019 | 51.15 | 51.15 | 50.84 | 50.84 | 22,088 | -0.55(-1.07%) |
Mar 29, 2019 | 51.18 | 51.39 | 51.16 | 51.39 | 23,157 | +0.02(+0.03%) |
Mar 28, 2019 | 51.21 | 51.39 | 51.21 | 51.38 | 37,071 | +0.14(+0.27%) |
Mar 27, 2019 | 51.12 | 51.32 | 51.03 | 51.24 | 44,404 | +0.28(+0.55%) |
Mar 26, 2019 | 50.90 | 51.05 | 50.83 | 50.96 | 51,007 | -0.02(-0.03%) |
Mar 25, 2019 | 50.76 | 51.12 | 50.62 | 50.98 | 310,006 | +0.23(+0.45%) |
Mar 22, 2019 | 50.58 | 50.80 | 50.58 | 50.75 | 13,285 | +0.53(+1.05%) |
Mar 21, 2019 | 50.21 | 50.25 | 50.18 | 50.22 | 15,694 | +0.13(+0.25%) |
Mar 20, 2019 | 49.72 | 50.13 | 49.72 | 50.09 | 23,632 | +0.37(+0.74%) |
Mar 19, 2019 | 49.65 | 49.80 | 49.61 | 49.72 | 15,992 | +0.00(+0.00%) |
Mar 18, 2019 | 49.71 | 49.81 | 49.71 | 49.72 | 13,355 | +0.01(+0.02%) |
Mar 15, 2019 | 49.70 | 49.79 | 49.67 | 49.71 | 9,628 | +0.25(+0.51%) |
Mar 14, 2019 | 49.68 | 49.68 | 49.43 | 49.46 | 8,439 | -0.20(-0.40%) |
Mar 13, 2019 | 49.73 | 49.76 | 49.64 | 49.65 | 16,923 | -0.07(-0.13%) |
Mar 12, 2019 | 49.47 | 49.80 | 49.47 | 49.72 | 9,083 | +0.29(+0.58%) |
Mar 11, 2019 | 49.44 | 49.50 | 49.41 | 49.43 | 35,134 | +0.02(+0.03%) |
Mar 08, 2019 | 49.25 | 49.42 | 49.18 | 49.42 | 35,101 | +0.10(+0.21%) |
Mar 07, 2019 | 49.22 | 49.37 | 49.22 | 49.31 | 9,056 | +0.22(+0.44%) |
Mar 06, 2019 | 49.09 | 49.20 | 49.08 | 49.10 | 16,408 | +0.02(+0.04%) |
Mar 05, 2019 | 48.91 | 49.08 | 48.85 | 49.08 | 69,149 | +0.06(+0.13%) |
Mar 04, 2019 | 49.11 | 49.13 | 48.92 | 49.01 | 167,140 | +0.11(+0.22%) |