Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.69 | 48.81 | 47.88 | 48.04 | 1,896,014 | -1.28(-2.60%) |
May 30, 2019 | 49.80 | 50.23 | 49.15 | 49.32 | 1,863,288 | -0.38(-0.76%) |
May 29, 2019 | 49.77 | 49.93 | 49.25 | 49.69 | 1,535,805 | -0.16(-0.32%) |
May 28, 2019 | 50.43 | 50.61 | 49.59 | 49.85 | 1,645,446 | -0.55(-1.10%) |
May 24, 2019 | 50.67 | 51.19 | 50.15 | 50.41 | 825,519 | +0.10(+0.20%) |
May 23, 2019 | 49.75 | 50.63 | 49.40 | 50.31 | 1,477,823 | -0.04(-0.07%) |
May 22, 2019 | 50.56 | 50.79 | 50.17 | 50.35 | 1,075,589 | -0.41(-0.81%) |
May 21, 2019 | 50.24 | 50.97 | 50.19 | 50.76 | 971,190 | +1.04(+2.10%) |
May 20, 2019 | 49.57 | 50.12 | 49.15 | 49.71 | 1,091,276 | -0.14(-0.29%) |
May 17, 2019 | 49.54 | 50.28 | 49.43 | 49.86 | 982,268 | -0.16(-0.32%) |
May 16, 2019 | 50.12 | 50.43 | 49.88 | 50.02 | 948,451 | +0.14(+0.29%) |
May 15, 2019 | 49.36 | 50.09 | 49.30 | 49.87 | 915,010 | -0.05(-0.11%) |
May 14, 2019 | 49.74 | 50.30 | 49.64 | 49.93 | 1,393,607 | +0.38(+0.77%) |
May 13, 2019 | 50.11 | 50.62 | 49.38 | 49.54 | 1,719,320 | -1.83(-3.55%) |
May 10, 2019 | 51.02 | 51.48 | 50.21 | 51.37 | 1,849,854 | +0.22(+0.44%) |
May 09, 2019 | 51.66 | 51.74 | 50.87 | 51.15 | 1,784,933 | -0.98(-1.88%) |
May 08, 2019 | 52.88 | 52.88 | 52.08 | 52.13 | 1,483,427 | -0.77(-1.45%) |
May 07, 2019 | 53.54 | 53.76 | 52.41 | 52.89 | 1,380,855 | -1.32(-2.43%) |
May 06, 2019 | 53.77 | 54.36 | 53.52 | 54.21 | 819,878 | -0.61(-1.10%) |
May 03, 2019 | 54.88 | 55.06 | 53.80 | 54.81 | 1,375,737 | +0.22(+0.41%) |
May 02, 2019 | 54.08 | 54.74 | 53.89 | 54.59 | 1,217,850 | +0.38(+0.71%) |
May 01, 2019 | 55.38 | 55.63 | 54.20 | 54.21 | 1,049,180 | -1.07(-1.93%) |
Apr 30, 2019 | 55.55 | 55.56 | 54.99 | 55.28 | 2,140,178 | -0.18(-0.32%) |
Apr 29, 2019 | 55.40 | 55.72 | 55.14 | 55.46 | 1,649,523 | -0.14(-0.26%) |
Apr 26, 2019 | 55.53 | 55.90 | 55.02 | 55.60 | 1,261,167 | +0.31(+0.56%) |
Apr 25, 2019 | 55.44 | 56.03 | 55.11 | 55.29 | 1,952,737 | -0.80(-1.43%) |
Apr 24, 2019 | 55.29 | 56.84 | 54.93 | 56.09 | 4,639,342 | -5.15(-8.42%) |
Apr 23, 2019 | 60.50 | 61.50 | 60.10 | 61.24 | 2,406,971 | +1.25(+2.08%) |
Apr 22, 2019 | 60.36 | 60.54 | 59.83 | 60.00 | 1,102,586 | -0.68(-1.12%) |
Apr 18, 2019 | 59.87 | 60.78 | 59.58 | 60.67 | 1,587,579 | +0.85(+1.41%) |
Apr 17, 2019 | 60.24 | 60.65 | 59.65 | 59.83 | 1,119,027 | -0.02(-0.03%) |
Apr 16, 2019 | 60.01 | 60.33 | 59.80 | 59.84 | 907,675 | +0.20(+0.34%) |
Apr 15, 2019 | 59.79 | 59.99 | 59.26 | 59.64 | 787,819 | +0.03(+0.04%) |
Apr 12, 2019 | 59.55 | 60.09 | 58.84 | 59.61 | 1,078,192 | +0.42(+0.71%) |
Apr 11, 2019 | 58.68 | 59.21 | 58.62 | 59.20 | 1,139,011 | +0.79(+1.36%) |
Apr 10, 2019 | 58.39 | 58.50 | 57.98 | 58.40 | 1,017,233 | +0.00(+0.00%) |
Apr 09, 2019 | 59.34 | 59.40 | 58.27 | 58.40 | 1,125,558 | -1.37(-2.29%) |
Apr 08, 2019 | 59.97 | 60.01 | 59.53 | 59.77 | 672,222 | -0.28(-0.46%) |
Apr 05, 2019 | 60.26 | 60.51 | 59.65 | 60.05 | 773,571 | +0.12(+0.19%) |
Apr 04, 2019 | 60.41 | 60.53 | 59.67 | 59.93 | 698,027 | -0.28(-0.47%) |
Apr 03, 2019 | 59.51 | 60.32 | 59.36 | 60.22 | 1,287,512 | +1.27(+2.16%) |
Apr 02, 2019 | 59.36 | 59.48 | 58.57 | 58.95 | 1,144,851 | -0.32(-0.54%) |
Apr 01, 2019 | 58.63 | 59.40 | 58.36 | 59.27 | 1,326,104 | +1.26(+2.16%) |
Mar 29, 2019 | 57.82 | 58.30 | 57.64 | 58.01 | 1,103,914 | +0.63(+1.10%) |
Mar 28, 2019 | 56.39 | 57.55 | 56.39 | 57.38 | 1,126,592 | +1.09(+1.93%) |
Mar 27, 2019 | 56.36 | 56.84 | 55.48 | 56.29 | 950,804 | -0.24(-0.43%) |
Mar 26, 2019 | 56.81 | 56.91 | 56.11 | 56.53 | 955,702 | +0.31(+0.55%) |
Mar 25, 2019 | 56.37 | 56.59 | 55.33 | 56.22 | 1,144,287 | -0.52(-0.91%) |
Mar 22, 2019 | 58.94 | 58.98 | 56.72 | 56.74 | 1,261,167 | -2.35(-3.98%) |
Mar 21, 2019 | 57.79 | 59.36 | 57.57 | 59.09 | 1,025,365 | +1.04(+1.79%) |
Mar 20, 2019 | 59.32 | 59.56 | 58.04 | 58.05 | 881,365 | -1.33(-2.23%) |
Mar 19, 2019 | 59.52 | 59.93 | 59.24 | 59.37 | 1,081,181 | +0.06(+0.11%) |
Mar 18, 2019 | 58.71 | 59.36 | 58.71 | 59.31 | 1,214,506 | +0.61(+1.05%) |
Mar 15, 2019 | 58.23 | 58.72 | 58.23 | 58.70 | 2,928,159 | +0.53(+0.90%) |
Mar 14, 2019 | 58.36 | 58.46 | 57.94 | 58.17 | 1,079,364 | -0.25(-0.43%) |
Mar 13, 2019 | 58.37 | 58.71 | 58.06 | 58.42 | 1,211,116 | +0.41(+0.71%) |
Mar 12, 2019 | 58.13 | 58.30 | 57.41 | 58.01 | 1,503,175 | +0.13(+0.23%) |
Mar 11, 2019 | 57.57 | 57.91 | 57.10 | 57.88 | 1,070,938 | +0.29(+0.51%) |
Mar 08, 2019 | 57.77 | 57.86 | 56.74 | 57.58 | 1,331,819 | -0.68(-1.16%) |
Mar 07, 2019 | 58.62 | 58.62 | 57.88 | 58.26 | 1,320,019 | -0.30(-0.52%) |
Mar 06, 2019 | 59.80 | 60.09 | 58.34 | 58.56 | 1,521,899 | -1.17(-1.95%) |
Mar 05, 2019 | 60.32 | 60.67 | 59.70 | 59.73 | 1,259,951 | -0.45(-0.74%) |
Mar 04, 2019 | 61.02 | 61.02 | 59.61 | 60.17 | 1,020,740 | -0.54(-0.89%) |