Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.61 | 54.38 | 52.33 | 54.19 | 2,349,388 | +1.64(+3.13%) |
May 30, 2019 | 52.42 | 52.84 | 52.34 | 52.55 | 937,730 | +0.14(+0.26%) |
May 29, 2019 | 53.34 | 53.39 | 52.10 | 52.41 | 1,233,097 | -0.99(-1.85%) |
May 28, 2019 | 53.58 | 54.03 | 53.05 | 53.40 | 9,522,524 | -0.18(-0.33%) |
May 24, 2019 | 53.74 | 54.11 | 53.42 | 53.58 | 1,783,200 | +0.06(+0.11%) |
May 23, 2019 | 52.73 | 53.58 | 52.44 | 53.52 | 1,396,380 | +0.78(+1.49%) |
May 22, 2019 | 52.79 | 52.87 | 52.48 | 52.74 | 1,075,191 | +0.09(+0.17%) |
May 21, 2019 | 52.25 | 52.88 | 52.25 | 52.65 | 1,021,924 | +0.47(+0.90%) |
May 20, 2019 | 52.75 | 52.94 | 51.98 | 52.18 | 980,838 | -0.63(-1.20%) |
May 17, 2019 | 52.56 | 52.94 | 52.13 | 52.81 | 888,120 | +0.18(+0.35%) |
May 16, 2019 | 52.39 | 52.98 | 52.32 | 52.63 | 1,042,796 | +0.13(+0.25%) |
May 15, 2019 | 52.17 | 52.80 | 51.99 | 52.49 | 897,699 | +0.27(+0.51%) |
May 14, 2019 | 52.43 | 53.23 | 52.16 | 52.23 | 1,462,745 | -0.16(-0.31%) |
May 13, 2019 | 51.78 | 52.53 | 51.67 | 52.39 | 1,397,204 | +0.26(+0.50%) |
May 10, 2019 | 51.59 | 52.24 | 51.44 | 52.13 | 816,954 | +0.59(+1.14%) |
May 09, 2019 | 51.26 | 51.58 | 50.81 | 51.54 | 1,611,451 | +0.24(+0.48%) |
May 08, 2019 | 51.70 | 52.26 | 51.23 | 51.30 | 1,598,614 | -0.37(-0.72%) |
May 07, 2019 | 52.70 | 52.84 | 51.48 | 51.67 | 845,793 | -1.14(-2.15%) |
May 06, 2019 | 52.65 | 53.10 | 52.62 | 52.81 | 818,696 | +0.04(+0.08%) |
May 03, 2019 | 52.45 | 52.95 | 52.38 | 52.77 | 637,578 | +0.31(+0.59%) |
May 02, 2019 | 52.35 | 52.83 | 52.12 | 52.46 | 665,567 | +0.21(+0.40%) |
May 01, 2019 | 51.82 | 52.78 | 51.82 | 52.25 | 910,729 | +0.27(+0.51%) |
Apr 30, 2019 | 51.36 | 52.12 | 51.31 | 51.98 | 1,082,662 | +0.62(+1.21%) |
Apr 29, 2019 | 51.86 | 52.27 | 51.36 | 51.36 | 952,652 | -0.61(-1.17%) |
Apr 26, 2019 | 51.68 | 52.25 | 51.55 | 51.97 | 580,780 | +0.34(+0.66%) |
Apr 25, 2019 | 51.12 | 51.86 | 51.11 | 51.63 | 886,082 | +0.30(+0.58%) |
Apr 24, 2019 | 51.19 | 51.79 | 50.89 | 51.33 | 1,033,109 | +0.50(+0.99%) |
Apr 23, 2019 | 51.02 | 51.17 | 50.22 | 50.82 | 1,692,718 | +0.49(+0.98%) |
Apr 22, 2019 | 50.68 | 50.71 | 49.82 | 50.33 | 1,391,657 | -0.60(-1.17%) |
Apr 18, 2019 | 50.16 | 51.01 | 49.93 | 50.93 | 808,647 | +0.82(+1.64%) |
Apr 17, 2019 | 50.18 | 50.43 | 49.55 | 50.10 | 1,191,019 | +0.08(+0.15%) |
Apr 16, 2019 | 51.66 | 51.66 | 49.95 | 50.03 | 1,108,558 | -1.59(-3.08%) |
Apr 15, 2019 | 52.09 | 52.14 | 51.34 | 51.62 | 934,791 | -0.42(-0.81%) |
Apr 12, 2019 | 51.64 | 52.05 | 51.29 | 52.04 | 656,885 | +0.23(+0.45%) |
Apr 11, 2019 | 51.79 | 51.92 | 51.50 | 51.81 | 483,253 | +0.08(+0.16%) |
Apr 10, 2019 | 51.30 | 51.83 | 51.20 | 51.72 | 712,750 | +0.54(+1.06%) |
Apr 09, 2019 | 51.48 | 51.48 | 51.10 | 51.18 | 412,369 | -0.30(-0.58%) |
Apr 08, 2019 | 51.85 | 51.93 | 51.05 | 51.48 | 698,707 | -0.37(-0.71%) |
Apr 05, 2019 | 51.78 | 51.93 | 51.51 | 51.85 | 775,197 | +0.03(+0.06%) |
Apr 04, 2019 | 51.48 | 51.85 | 51.37 | 51.82 | 766,504 | +0.18(+0.35%) |
Apr 03, 2019 | 51.38 | 51.88 | 51.02 | 51.64 | 776,158 | +0.28(+0.54%) |
Apr 02, 2019 | 50.97 | 51.52 | 50.56 | 51.36 | 856,726 | +0.51(+1.01%) |
Apr 01, 2019 | 50.80 | 50.92 | 50.38 | 50.85 | 752,796 | -0.06(-0.12%) |
Mar 29, 2019 | 51.10 | 51.26 | 50.78 | 50.91 | 1,134,396 | -0.37(-0.71%) |
Mar 28, 2019 | 50.54 | 51.28 | 50.45 | 51.28 | 743,262 | +0.83(+1.64%) |
Mar 27, 2019 | 50.96 | 51.08 | 50.40 | 50.45 | 656,226 | -0.56(-1.10%) |
Mar 26, 2019 | 50.24 | 51.05 | 50.24 | 51.01 | 680,265 | +0.36(+0.72%) |
Mar 25, 2019 | 50.43 | 50.84 | 50.26 | 50.65 | 484,257 | +0.19(+0.37%) |
Mar 22, 2019 | 50.60 | 51.02 | 50.40 | 50.46 | 536,972 | -0.04(-0.09%) |
Mar 21, 2019 | 49.43 | 50.55 | 49.35 | 50.51 | 675,423 | +1.02(+2.06%) |
Mar 20, 2019 | 49.11 | 49.73 | 48.83 | 49.49 | 770,031 | +0.21(+0.43%) |
Mar 19, 2019 | 49.52 | 49.65 | 49.10 | 49.27 | 888,878 | -0.23(-0.47%) |
Mar 18, 2019 | 50.48 | 50.48 | 49.33 | 49.51 | 1,044,388 | -0.84(-1.67%) |
Mar 15, 2019 | 50.58 | 50.80 | 50.18 | 50.35 | 1,498,513 | -0.13(-0.26%) |
Mar 14, 2019 | 50.27 | 50.48 | 50.00 | 50.48 | 574,441 | +0.27(+0.54%) |
Mar 13, 2019 | 50.55 | 50.66 | 50.17 | 50.21 | 611,801 | -0.14(-0.28%) |
Mar 12, 2019 | 50.31 | 50.58 | 50.09 | 50.36 | 483,128 | +0.08(+0.15%) |
Mar 11, 2019 | 49.61 | 50.30 | 49.32 | 50.28 | 858,721 | +0.86(+1.75%) |
Mar 08, 2019 | 49.51 | 49.96 | 49.30 | 49.42 | 1,053,180 | -0.07(-0.14%) |
Mar 07, 2019 | 49.31 | 50.06 | 49.31 | 49.49 | 1,161,825 | +0.21(+0.42%) |
Mar 06, 2019 | 49.31 | 49.93 | 49.18 | 49.28 | 906,847 | -0.06(-0.12%) |
Mar 05, 2019 | 48.63 | 49.51 | 48.63 | 49.34 | 935,924 | +0.55(+1.14%) |
Mar 04, 2019 | 48.59 | 48.87 | 48.25 | 48.78 | 693,500 | +0.33(+0.69%) |