Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.08 | 50.49 | 48.86 | 49.17 | 434,007 | -1.51(-2.98%) |
May 30, 2019 | 50.46 | 51.51 | 50.36 | 50.68 | 300,996 | +0.34(+0.67%) |
May 29, 2019 | 49.15 | 50.38 | 48.56 | 50.34 | 815,485 | +0.95(+1.92%) |
May 28, 2019 | 51.44 | 51.89 | 49.11 | 49.39 | 803,677 | -2.01(-3.91%) |
May 24, 2019 | 52.39 | 52.45 | 51.39 | 51.40 | 304,610 | -0.70(-1.35%) |
May 23, 2019 | 53.36 | 53.36 | 51.55 | 52.11 | 382,212 | -1.65(-3.08%) |
May 22, 2019 | 54.18 | 54.18 | 53.40 | 53.76 | 321,834 | -0.38(-0.69%) |
May 21, 2019 | 53.67 | 54.31 | 53.22 | 54.14 | 419,985 | +0.54(+1.00%) |
May 20, 2019 | 53.61 | 53.94 | 53.36 | 53.60 | 259,516 | -0.32(-0.59%) |
May 17, 2019 | 53.93 | 54.73 | 53.80 | 53.92 | 402,528 | -0.43(-0.80%) |
May 16, 2019 | 53.55 | 55.01 | 53.55 | 54.35 | 358,863 | +0.70(+1.30%) |
May 15, 2019 | 51.80 | 53.71 | 51.14 | 53.66 | 553,166 | +1.78(+3.42%) |
May 14, 2019 | 51.98 | 52.42 | 51.72 | 51.88 | 573,584 | -0.36(-0.68%) |
May 13, 2019 | 51.91 | 52.97 | 51.73 | 52.24 | 662,176 | -0.19(-0.36%) |
May 10, 2019 | 56.66 | 56.83 | 51.07 | 52.43 | 849,971 | -3.18(-5.71%) |
May 09, 2019 | 55.11 | 56.20 | 54.97 | 55.60 | 294,703 | -0.15(-0.27%) |
May 08, 2019 | 55.91 | 56.29 | 55.63 | 55.75 | 295,284 | -0.23(-0.42%) |
May 07, 2019 | 56.50 | 57.17 | 55.56 | 55.99 | 331,545 | -0.67(-1.18%) |
May 06, 2019 | 55.52 | 56.92 | 55.52 | 56.66 | 472,364 | +0.28(+0.50%) |
May 03, 2019 | 55.70 | 56.39 | 55.58 | 56.37 | 386,457 | +0.94(+1.69%) |
May 02, 2019 | 56.09 | 56.29 | 55.22 | 55.43 | 534,481 | +0.65(+1.18%) |
May 01, 2019 | 55.48 | 55.94 | 54.23 | 54.79 | 660,079 | -0.65(-1.17%) |
Apr 30, 2019 | 55.60 | 55.80 | 55.02 | 55.43 | 979,127 | -0.24(-0.44%) |
Apr 29, 2019 | 55.44 | 55.88 | 55.16 | 55.68 | 396,344 | +0.26(+0.47%) |
Apr 26, 2019 | 55.01 | 55.62 | 54.76 | 55.42 | 323,981 | +0.70(+1.29%) |
Apr 25, 2019 | 54.81 | 55.42 | 53.90 | 54.71 | 350,907 | -0.06(-0.10%) |
Apr 24, 2019 | 54.61 | 55.80 | 54.37 | 54.77 | 346,341 | +0.09(+0.17%) |
Apr 23, 2019 | 55.04 | 55.25 | 54.59 | 54.67 | 435,982 | -0.10(-0.19%) |
Apr 22, 2019 | 55.52 | 55.65 | 54.57 | 54.78 | 292,517 | -0.87(-1.57%) |
Apr 18, 2019 | 55.62 | 56.59 | 55.42 | 55.65 | 532,802 | -0.11(-0.20%) |
Apr 17, 2019 | 57.15 | 57.27 | 55.62 | 55.76 | 431,882 | -1.01(-1.79%) |
Apr 16, 2019 | 57.15 | 57.15 | 56.62 | 56.78 | 199,270 | -0.01(-0.02%) |
Apr 15, 2019 | 56.64 | 56.87 | 56.23 | 56.79 | 251,992 | +0.26(+0.47%) |
Apr 12, 2019 | 55.73 | 56.65 | 55.73 | 56.52 | 289,603 | +0.93(+1.67%) |
Apr 11, 2019 | 55.30 | 55.82 | 55.10 | 55.59 | 311,811 | +0.44(+0.80%) |
Apr 10, 2019 | 53.50 | 55.15 | 53.50 | 55.15 | 258,382 | +1.83(+3.44%) |
Apr 09, 2019 | 53.55 | 54.00 | 53.15 | 53.32 | 218,263 | -0.37(-0.68%) |
Apr 08, 2019 | 53.67 | 54.33 | 53.24 | 53.69 | 374,125 | -0.17(-0.31%) |
Apr 05, 2019 | 53.41 | 54.07 | 53.36 | 53.86 | 486,823 | +0.57(+1.08%) |
Apr 04, 2019 | 52.74 | 53.56 | 52.74 | 53.28 | 366,872 | +0.65(+1.23%) |
Apr 03, 2019 | 53.09 | 53.20 | 52.52 | 52.63 | 312,571 | -0.07(-0.12%) |
Apr 02, 2019 | 52.82 | 53.02 | 51.98 | 52.70 | 300,707 | +0.09(+0.18%) |
Apr 01, 2019 | 52.35 | 52.64 | 51.55 | 52.61 | 342,506 | +0.69(+1.32%) |
Mar 29, 2019 | 52.66 | 52.77 | 51.78 | 51.92 | 516,517 | -0.38(-0.72%) |
Mar 28, 2019 | 52.93 | 52.99 | 51.77 | 52.30 | 189,389 | -0.49(-0.93%) |
Mar 27, 2019 | 53.10 | 53.79 | 52.75 | 52.78 | 231,416 | -0.28(-0.53%) |
Mar 26, 2019 | 52.81 | 53.42 | 52.58 | 53.07 | 180,951 | +0.71(+1.36%) |
Mar 25, 2019 | 52.33 | 52.78 | 51.73 | 52.35 | 225,630 | +0.02(+0.04%) |
Mar 22, 2019 | 53.58 | 53.58 | 52.31 | 52.33 | 338,775 | -1.55(-2.88%) |
Mar 21, 2019 | 53.09 | 54.51 | 52.97 | 53.88 | 367,294 | +0.75(+1.41%) |
Mar 20, 2019 | 53.54 | 53.71 | 52.75 | 53.13 | 274,559 | -0.39(-0.72%) |
Mar 19, 2019 | 54.14 | 54.33 | 53.41 | 53.52 | 223,308 | -0.30(-0.56%) |
Mar 18, 2019 | 53.92 | 54.38 | 53.55 | 53.82 | 272,531 | -0.11(-0.21%) |
Mar 15, 2019 | 53.47 | 54.32 | 53.09 | 53.93 | 978,222 | +0.55(+1.04%) |
Mar 14, 2019 | 54.32 | 54.32 | 52.92 | 53.38 | 359,754 | -0.82(-1.51%) |
Mar 13, 2019 | 54.65 | 54.95 | 54.09 | 54.19 | 742,037 | -0.21(-0.38%) |
Mar 12, 2019 | 54.06 | 54.91 | 53.74 | 54.40 | 398,182 | +0.28(+0.52%) |
Mar 11, 2019 | 53.66 | 54.36 | 53.23 | 54.12 | 326,127 | +0.60(+1.12%) |
Mar 08, 2019 | 52.40 | 53.71 | 52.02 | 53.52 | 366,022 | +0.91(+1.73%) |
Mar 07, 2019 | 53.30 | 53.78 | 52.61 | 52.61 | 503,847 | -0.82(-1.53%) |
Mar 06, 2019 | 53.80 | 54.11 | 53.24 | 53.42 | 291,205 | -0.45(-0.84%) |
Mar 05, 2019 | 54.57 | 54.91 | 53.73 | 53.87 | 473,897 | -0.63(-1.15%) |
Mar 04, 2019 | 55.36 | 55.51 | 54.02 | 54.50 | 304,251 | -0.62(-1.12%) |