Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.44 | 46.62 | 45.83 | 46.25 | 599,165 | -0.97(-2.05%) |
May 30, 2019 | 47.74 | 48.31 | 46.75 | 47.21 | 537,823 | -0.51(-1.08%) |
May 29, 2019 | 47.16 | 47.77 | 46.83 | 47.73 | 708,980 | +0.13(+0.27%) |
May 28, 2019 | 48.62 | 48.62 | 47.47 | 47.60 | 706,153 | -0.85(-1.75%) |
May 24, 2019 | 48.51 | 48.63 | 48.02 | 48.45 | 472,892 | +0.38(+0.78%) |
May 23, 2019 | 48.63 | 48.96 | 47.65 | 48.07 | 716,350 | -1.32(-2.68%) |
May 22, 2019 | 50.71 | 50.73 | 49.39 | 49.40 | 650,352 | -1.61(-3.16%) |
May 21, 2019 | 50.49 | 51.17 | 50.42 | 51.01 | 536,069 | +0.55(+1.10%) |
May 20, 2019 | 50.29 | 50.90 | 50.16 | 50.45 | 424,634 | -0.43(-0.85%) |
May 17, 2019 | 50.85 | 51.50 | 50.46 | 50.89 | 553,901 | -0.40(-0.79%) |
May 16, 2019 | 51.17 | 51.66 | 51.08 | 51.29 | 664,213 | +0.14(+0.27%) |
May 15, 2019 | 50.53 | 51.33 | 50.38 | 51.15 | 456,402 | +0.03(+0.06%) |
May 14, 2019 | 51.24 | 51.32 | 50.59 | 51.12 | 738,951 | +0.11(+0.21%) |
May 13, 2019 | 52.10 | 52.30 | 50.82 | 51.02 | 790,895 | -2.34(-4.39%) |
May 10, 2019 | 53.33 | 53.77 | 52.25 | 53.36 | 773,740 | -0.21(-0.39%) |
May 09, 2019 | 52.46 | 53.96 | 52.46 | 53.56 | 852,704 | +0.49(+0.93%) |
May 08, 2019 | 52.49 | 53.18 | 52.14 | 53.07 | 1,114,326 | +0.49(+0.94%) |
May 07, 2019 | 53.36 | 53.98 | 52.13 | 52.58 | 576,543 | -2.44(-4.43%) |
May 06, 2019 | 54.97 | 55.15 | 54.39 | 55.02 | 873,073 | -1.36(-2.42%) |
May 03, 2019 | 54.53 | 56.45 | 54.42 | 56.38 | 732,223 | +2.17(+4.01%) |
May 02, 2019 | 54.48 | 55.50 | 52.70 | 54.21 | 1,693,318 | -2.04(-3.63%) |
May 01, 2019 | 56.77 | 57.22 | 55.97 | 56.25 | 1,018,014 | -0.28(-0.49%) |
Apr 30, 2019 | 56.32 | 56.80 | 55.80 | 56.53 | 484,117 | +0.11(+0.19%) |
Apr 29, 2019 | 56.35 | 56.78 | 56.27 | 56.42 | 378,808 | +0.11(+0.19%) |
Apr 26, 2019 | 55.92 | 56.42 | 55.78 | 56.31 | 204,447 | +0.43(+0.78%) |
Apr 25, 2019 | 56.55 | 56.77 | 55.56 | 55.88 | 288,975 | -0.94(-1.65%) |
Apr 24, 2019 | 56.29 | 57.11 | 56.17 | 56.81 | 468,538 | +0.47(+0.84%) |
Apr 23, 2019 | 55.51 | 56.51 | 55.30 | 56.34 | 416,858 | +1.03(+1.86%) |
Apr 22, 2019 | 55.85 | 56.10 | 55.02 | 55.31 | 377,372 | -0.68(-1.22%) |
Apr 18, 2019 | 55.97 | 56.30 | 55.52 | 55.99 | 597,342 | +0.24(+0.43%) |
Apr 17, 2019 | 55.38 | 56.11 | 55.38 | 55.76 | 484,996 | +0.60(+1.09%) |
Apr 16, 2019 | 55.14 | 55.68 | 54.80 | 55.15 | 285,679 | +0.22(+0.40%) |
Apr 15, 2019 | 55.03 | 55.42 | 54.62 | 54.94 | 591,470 | -0.03(-0.05%) |
Apr 12, 2019 | 55.17 | 55.65 | 54.74 | 54.97 | 491,827 | +0.21(+0.38%) |
Apr 11, 2019 | 53.75 | 55.00 | 53.55 | 54.76 | 991,766 | +1.36(+2.55%) |
Apr 10, 2019 | 52.94 | 53.64 | 52.83 | 53.40 | 473,793 | +0.27(+0.50%) |
Apr 09, 2019 | 54.50 | 54.50 | 53.01 | 53.13 | 409,566 | -1.44(-2.64%) |
Apr 08, 2019 | 54.26 | 54.99 | 54.07 | 54.57 | 541,079 | +0.13(+0.24%) |
Apr 05, 2019 | 53.90 | 54.67 | 53.82 | 54.44 | 462,664 | +0.37(+0.68%) |
Apr 04, 2019 | 53.65 | 54.54 | 53.64 | 54.08 | 1,033,927 | +0.40(+0.74%) |
Apr 03, 2019 | 53.95 | 54.12 | 53.55 | 53.68 | 680,388 | +0.18(+0.33%) |
Apr 02, 2019 | 53.86 | 54.06 | 53.26 | 53.50 | 893,093 | -0.33(-0.61%) |
Apr 01, 2019 | 52.84 | 54.00 | 52.82 | 53.83 | 293,647 | +1.48(+2.83%) |
Mar 29, 2019 | 52.67 | 52.93 | 52.16 | 52.35 | 306,721 | +0.10(+0.19%) |
Mar 28, 2019 | 51.67 | 52.41 | 51.33 | 52.25 | 347,670 | +0.68(+1.32%) |
Mar 27, 2019 | 51.10 | 51.80 | 50.85 | 51.57 | 327,049 | +0.51(+1.01%) |
Mar 26, 2019 | 51.02 | 51.31 | 50.48 | 51.06 | 359,288 | +0.51(+1.02%) |
Mar 25, 2019 | 50.39 | 51.12 | 50.18 | 50.54 | 363,001 | +0.13(+0.25%) |
Mar 22, 2019 | 52.32 | 52.32 | 50.40 | 50.41 | 435,020 | -2.24(-4.26%) |
Mar 21, 2019 | 51.63 | 52.95 | 51.63 | 52.66 | 274,159 | +0.85(+1.64%) |
Mar 20, 2019 | 52.34 | 52.37 | 51.39 | 51.81 | 444,222 | -0.76(-1.45%) |
Mar 19, 2019 | 53.29 | 53.89 | 52.48 | 52.57 | 345,966 | -0.49(-0.93%) |
Mar 18, 2019 | 53.41 | 53.41 | 52.83 | 53.06 | 536,758 | +0.97(+1.86%) |
Mar 15, 2019 | 52.08 | 52.53 | 52.02 | 52.09 | 402,312 | -0.25(-0.47%) |
Mar 14, 2019 | 52.79 | 52.79 | 51.94 | 52.34 | 532,652 | -0.47(-0.90%) |
Mar 13, 2019 | 52.53 | 53.17 | 52.43 | 52.81 | 434,719 | +0.53(+1.02%) |
Mar 12, 2019 | 52.24 | 52.56 | 52.12 | 52.28 | 358,434 | +0.18(+0.34%) |
Mar 11, 2019 | 51.24 | 52.13 | 51.16 | 52.10 | 412,718 | +0.86(+1.68%) |
Mar 08, 2019 | 51.17 | 51.37 | 50.70 | 51.24 | 443,728 | -0.51(-0.99%) |
Mar 07, 2019 | 52.23 | 52.23 | 51.09 | 51.76 | 462,233 | -0.45(-0.87%) |
Mar 06, 2019 | 53.06 | 53.14 | 52.20 | 52.21 | 443,280 | -0.83(-1.56%) |
Mar 05, 2019 | 53.92 | 54.21 | 52.97 | 53.04 | 516,334 | -0.67(-1.25%) |
Mar 04, 2019 | 54.06 | 54.52 | 53.38 | 53.71 | 439,950 | -0.28(-0.51%) |