Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.47 | 46.65 | 45.86 | 46.28 | 598,785 | -0.97(-2.05%) |
May 30, 2019 | 47.77 | 48.34 | 46.78 | 47.24 | 537,481 | -0.51(-1.08%) |
May 29, 2019 | 47.19 | 47.80 | 46.86 | 47.76 | 708,530 | +0.13(+0.27%) |
May 28, 2019 | 48.65 | 48.65 | 47.50 | 47.63 | 705,705 | -0.85(-1.75%) |
May 24, 2019 | 48.54 | 48.66 | 48.05 | 48.48 | 472,591 | +0.38(+0.78%) |
May 23, 2019 | 48.66 | 48.99 | 47.68 | 48.10 | 715,895 | -1.32(-2.68%) |
May 22, 2019 | 50.74 | 50.76 | 49.42 | 49.43 | 649,939 | -1.61(-3.16%) |
May 21, 2019 | 50.52 | 51.21 | 50.46 | 51.04 | 535,728 | +0.55(+1.10%) |
May 20, 2019 | 50.32 | 50.93 | 50.19 | 50.49 | 424,365 | -0.43(-0.85%) |
May 17, 2019 | 50.88 | 51.53 | 50.50 | 50.92 | 553,549 | -0.41(-0.79%) |
May 16, 2019 | 51.21 | 51.69 | 51.11 | 51.33 | 663,792 | +0.14(+0.27%) |
May 15, 2019 | 50.56 | 51.37 | 50.42 | 51.19 | 456,112 | +0.03(+0.06%) |
May 14, 2019 | 51.28 | 51.36 | 50.62 | 51.16 | 738,481 | +0.11(+0.21%) |
May 13, 2019 | 52.14 | 52.33 | 50.85 | 51.05 | 790,393 | -2.34(-4.39%) |
May 10, 2019 | 53.36 | 53.81 | 52.28 | 53.39 | 773,249 | -0.21(-0.39%) |
May 09, 2019 | 52.49 | 53.99 | 52.49 | 53.60 | 852,163 | +0.49(+0.93%) |
May 08, 2019 | 52.52 | 53.21 | 52.18 | 53.10 | 1,113,618 | +0.49(+0.94%) |
May 07, 2019 | 53.39 | 54.01 | 52.17 | 52.61 | 576,177 | -2.44(-4.43%) |
May 06, 2019 | 55.00 | 55.19 | 54.42 | 55.05 | 872,518 | -1.36(-2.42%) |
May 03, 2019 | 54.57 | 56.48 | 54.46 | 56.41 | 731,758 | +2.17(+4.01%) |
May 02, 2019 | 54.52 | 55.53 | 52.73 | 54.24 | 1,692,243 | -2.05(-3.63%) |
May 01, 2019 | 56.81 | 57.25 | 56.00 | 56.29 | 1,017,367 | -0.28(-0.49%) |
Apr 30, 2019 | 56.36 | 56.84 | 55.83 | 56.56 | 483,810 | +0.11(+0.19%) |
Apr 29, 2019 | 56.38 | 56.82 | 56.31 | 56.45 | 378,568 | +0.11(+0.19%) |
Apr 26, 2019 | 55.96 | 56.45 | 55.81 | 56.35 | 204,317 | +0.43(+0.78%) |
Apr 25, 2019 | 56.58 | 56.81 | 55.59 | 55.91 | 288,792 | -0.94(-1.65%) |
Apr 24, 2019 | 56.33 | 57.15 | 56.21 | 56.85 | 468,241 | +0.47(+0.84%) |
Apr 23, 2019 | 55.54 | 56.54 | 55.34 | 56.38 | 416,594 | +1.03(+1.86%) |
Apr 22, 2019 | 55.88 | 56.14 | 55.05 | 55.35 | 377,133 | -0.68(-1.22%) |
Apr 18, 2019 | 56.01 | 56.34 | 55.55 | 56.03 | 596,963 | +0.24(+0.43%) |
Apr 17, 2019 | 55.42 | 56.15 | 55.41 | 55.79 | 484,688 | +0.60(+1.09%) |
Apr 16, 2019 | 55.18 | 55.71 | 54.83 | 55.19 | 285,498 | +0.22(+0.40%) |
Apr 15, 2019 | 55.06 | 55.46 | 54.66 | 54.97 | 591,095 | -0.03(-0.05%) |
Apr 12, 2019 | 55.21 | 55.68 | 54.77 | 55.00 | 491,515 | +0.21(+0.38%) |
Apr 11, 2019 | 53.79 | 55.03 | 53.59 | 54.79 | 991,136 | +1.36(+2.55%) |
Apr 10, 2019 | 52.98 | 53.68 | 52.87 | 53.43 | 473,492 | +0.27(+0.50%) |
Apr 09, 2019 | 54.54 | 54.54 | 53.04 | 53.16 | 409,306 | -1.44(-2.64%) |
Apr 08, 2019 | 54.29 | 55.02 | 54.10 | 54.61 | 540,736 | +0.13(+0.24%) |
Apr 05, 2019 | 53.93 | 54.70 | 53.86 | 54.48 | 462,370 | +0.37(+0.68%) |
Apr 04, 2019 | 53.69 | 54.58 | 53.68 | 54.11 | 1,033,271 | +0.40(+0.74%) |
Apr 03, 2019 | 53.98 | 54.16 | 53.59 | 53.72 | 679,956 | +0.18(+0.33%) |
Apr 02, 2019 | 53.89 | 54.09 | 53.30 | 53.54 | 892,526 | -0.33(-0.61%) |
Apr 01, 2019 | 52.88 | 54.03 | 52.86 | 53.87 | 293,461 | +1.48(+2.83%) |
Mar 29, 2019 | 52.70 | 52.97 | 52.19 | 52.38 | 306,526 | +0.10(+0.19%) |
Mar 28, 2019 | 51.70 | 52.44 | 51.37 | 52.28 | 347,450 | +0.68(+1.32%) |
Mar 27, 2019 | 51.13 | 51.83 | 50.88 | 51.60 | 326,842 | +0.51(+1.01%) |
Mar 26, 2019 | 51.05 | 51.35 | 50.51 | 51.09 | 359,060 | +0.51(+1.02%) |
Mar 25, 2019 | 50.43 | 51.16 | 50.21 | 50.57 | 362,771 | +0.13(+0.25%) |
Mar 22, 2019 | 52.35 | 52.35 | 50.44 | 50.45 | 434,744 | -2.24(-4.26%) |
Mar 21, 2019 | 51.66 | 52.99 | 51.66 | 52.69 | 273,985 | +0.85(+1.64%) |
Mar 20, 2019 | 52.37 | 52.40 | 51.42 | 51.84 | 443,940 | -0.76(-1.45%) |
Mar 19, 2019 | 53.32 | 53.92 | 52.51 | 52.60 | 345,746 | -0.49(-0.93%) |
Mar 18, 2019 | 53.44 | 53.44 | 52.87 | 53.09 | 536,418 | +0.97(+1.86%) |
Mar 15, 2019 | 52.12 | 52.56 | 52.05 | 52.13 | 402,057 | -0.25(-0.47%) |
Mar 14, 2019 | 52.83 | 52.83 | 51.98 | 52.37 | 532,314 | -0.47(-0.90%) |
Mar 13, 2019 | 52.56 | 53.20 | 52.46 | 52.85 | 434,443 | +0.53(+1.02%) |
Mar 12, 2019 | 52.27 | 52.59 | 52.16 | 52.31 | 358,207 | +0.18(+0.34%) |
Mar 11, 2019 | 51.28 | 52.17 | 51.20 | 52.14 | 412,456 | +0.86(+1.68%) |
Mar 08, 2019 | 51.21 | 51.40 | 50.73 | 51.28 | 443,447 | -0.51(-0.99%) |
Mar 07, 2019 | 52.26 | 52.26 | 51.12 | 51.79 | 461,939 | -0.45(-0.87%) |
Mar 06, 2019 | 53.09 | 53.17 | 52.23 | 52.24 | 442,998 | -0.83(-1.56%) |
Mar 05, 2019 | 53.95 | 54.24 | 53.01 | 53.07 | 516,006 | -0.67(-1.25%) |
Mar 04, 2019 | 54.09 | 54.56 | 53.41 | 53.75 | 439,671 | -0.28(-0.51%) |