Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.34 | 49.96 | 48.80 | 49.67 | 89,029 | -0.33(-0.66%) |
May 30, 2019 | 50.38 | 50.88 | 49.77 | 50.00 | 45,116 | -0.22(-0.44%) |
May 29, 2019 | 50.65 | 50.99 | 49.91 | 50.22 | 42,567 | -0.72(-1.41%) |
May 28, 2019 | 51.48 | 51.56 | 50.53 | 50.93 | 75,678 | -0.63(-1.22%) |
May 24, 2019 | 52.02 | 52.24 | 51.53 | 51.56 | 40,897 | -0.20(-0.38%) |
May 23, 2019 | 52.52 | 52.54 | 51.07 | 51.76 | 60,779 | -1.36(-2.57%) |
May 22, 2019 | 53.01 | 53.59 | 52.91 | 53.12 | 65,845 | -0.28(-0.52%) |
May 21, 2019 | 52.30 | 53.45 | 52.01 | 53.40 | 60,648 | +1.38(+2.66%) |
May 20, 2019 | 52.28 | 52.73 | 51.35 | 52.02 | 76,380 | -0.64(-1.21%) |
May 17, 2019 | 53.69 | 54.30 | 52.63 | 52.65 | 48,132 | -1.56(-2.88%) |
May 16, 2019 | 53.62 | 54.63 | 53.62 | 54.22 | 74,738 | +0.69(+1.28%) |
May 15, 2019 | 53.93 | 54.75 | 53.30 | 53.53 | 72,840 | -0.75(-1.38%) |
May 14, 2019 | 53.91 | 54.60 | 53.58 | 54.28 | 64,706 | +0.40(+0.74%) |
May 13, 2019 | 55.38 | 55.38 | 53.69 | 53.88 | 56,011 | -2.44(-4.33%) |
May 10, 2019 | 56.09 | 56.48 | 55.36 | 56.32 | 48,433 | -0.14(-0.25%) |
May 09, 2019 | 56.31 | 56.85 | 56.10 | 56.46 | 46,891 | +0.04(+0.07%) |
May 08, 2019 | 56.58 | 57.06 | 56.17 | 56.42 | 126,017 | -0.16(-0.28%) |
May 07, 2019 | 57.35 | 57.69 | 55.97 | 56.58 | 102,935 | -1.43(-2.47%) |
May 06, 2019 | 56.05 | 58.12 | 55.35 | 58.01 | 120,701 | +0.84(+1.46%) |
May 03, 2019 | 55.80 | 57.38 | 55.80 | 57.17 | 75,966 | +1.78(+3.22%) |
May 02, 2019 | 54.90 | 56.21 | 54.74 | 55.39 | 61,689 | +0.24(+0.43%) |
May 01, 2019 | 53.49 | 56.12 | 49.48 | 55.15 | 209,562 | -3.85(-6.53%) |
Apr 30, 2019 | 59.60 | 59.92 | 58.73 | 59.00 | 117,841 | -0.43(-0.72%) |
Apr 29, 2019 | 58.81 | 59.49 | 58.39 | 59.43 | 195,811 | +0.70(+1.19%) |
Apr 26, 2019 | 59.21 | 59.42 | 58.59 | 58.73 | 117,467 | -0.48(-0.81%) |
Apr 25, 2019 | 60.59 | 60.59 | 58.88 | 59.21 | 93,217 | -1.66(-2.73%) |
Apr 24, 2019 | 60.05 | 61.11 | 59.90 | 60.87 | 51,969 | +0.77(+1.27%) |
Apr 23, 2019 | 59.12 | 60.20 | 58.93 | 60.11 | 172,358 | +0.67(+1.12%) |
Apr 22, 2019 | 60.45 | 60.45 | 59.09 | 59.44 | 67,742 | -1.10(-1.82%) |
Apr 18, 2019 | 60.65 | 61.01 | 60.13 | 60.55 | 81,292 | -0.23(-0.38%) |
Apr 17, 2019 | 60.93 | 61.38 | 60.28 | 60.78 | 69,873 | +0.08(+0.13%) |
Apr 16, 2019 | 60.21 | 61.05 | 59.91 | 60.70 | 103,606 | +0.45(+0.74%) |
Apr 15, 2019 | 60.01 | 60.64 | 59.83 | 60.25 | 50,302 | +0.09(+0.15%) |
Apr 12, 2019 | 59.71 | 60.36 | 59.42 | 60.16 | 72,148 | +0.57(+0.95%) |
Apr 11, 2019 | 59.29 | 59.59 | 58.90 | 59.59 | 31,580 | +0.45(+0.76%) |
Apr 10, 2019 | 58.26 | 59.24 | 58.22 | 59.14 | 69,275 | +0.89(+1.52%) |
Apr 09, 2019 | 58.97 | 58.97 | 58.23 | 58.26 | 64,765 | -0.92(-1.55%) |
Apr 08, 2019 | 58.47 | 59.19 | 58.28 | 59.17 | 52,136 | +0.54(+0.92%) |
Apr 05, 2019 | 58.52 | 58.65 | 58.03 | 58.64 | 89,733 | +0.14(+0.24%) |
Apr 04, 2019 | 58.01 | 58.50 | 57.83 | 58.50 | 42,077 | +0.47(+0.81%) |
Apr 03, 2019 | 58.41 | 58.84 | 57.73 | 58.03 | 80,046 | +0.10(+0.17%) |
Apr 02, 2019 | 57.85 | 58.19 | 57.19 | 57.93 | 67,780 | +0.22(+0.38%) |
Apr 01, 2019 | 57.31 | 57.83 | 56.97 | 57.71 | 147,466 | +0.79(+1.38%) |
Mar 29, 2019 | 57.29 | 57.54 | 56.74 | 56.92 | 105,746 | +0.02(+0.03%) |
Mar 28, 2019 | 57.00 | 57.75 | 56.33 | 56.90 | 135,673 | +0.01(+0.02%) |
Mar 27, 2019 | 56.97 | 57.54 | 56.07 | 56.89 | 87,806 | -0.04(-0.07%) |
Mar 26, 2019 | 57.41 | 57.65 | 56.79 | 56.93 | 95,070 | -0.12(-0.21%) |
Mar 25, 2019 | 56.44 | 57.44 | 55.92 | 57.05 | 148,961 | +0.86(+1.52%) |
Mar 22, 2019 | 58.99 | 58.99 | 56.18 | 56.20 | 125,147 | -3.14(-5.30%) |
Mar 21, 2019 | 58.57 | 60.07 | 58.32 | 59.34 | 79,318 | +0.66(+1.12%) |
Mar 20, 2019 | 59.17 | 59.52 | 58.03 | 58.68 | 78,091 | -0.56(-0.94%) |
Mar 19, 2019 | 60.00 | 60.00 | 59.09 | 59.24 | 52,858 | -0.52(-0.87%) |
Mar 18, 2019 | 59.33 | 60.05 | 59.13 | 59.76 | 109,965 | +0.45(+0.75%) |
Mar 15, 2019 | 58.94 | 60.08 | 58.75 | 59.31 | 209,483 | +0.37(+0.62%) |
Mar 14, 2019 | 59.26 | 59.26 | 58.57 | 58.94 | 100,140 | -0.32(-0.54%) |
Mar 13, 2019 | 59.95 | 60.45 | 59.13 | 59.26 | 96,576 | -0.33(-0.55%) |
Mar 12, 2019 | 58.86 | 59.61 | 58.76 | 59.59 | 148,788 | +0.73(+1.23%) |
Mar 11, 2019 | 57.95 | 58.98 | 57.84 | 58.86 | 75,459 | +1.02(+1.77%) |
Mar 08, 2019 | 57.48 | 57.90 | 57.22 | 57.84 | 48,852 | +0.11(+0.19%) |
Mar 07, 2019 | 57.61 | 57.96 | 57.06 | 57.73 | 100,095 | +0.28(+0.48%) |
Mar 06, 2019 | 58.52 | 58.53 | 57.16 | 57.45 | 79,054 | -1.04(-1.79%) |
Mar 05, 2019 | 58.63 | 59.02 | 57.91 | 58.50 | 50,253 | -0.04(-0.07%) |
Mar 04, 2019 | 59.53 | 59.60 | 58.53 | 58.54 | 80,660 | -0.62(-1.04%) |