Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.73 | 51.34 | 49.57 | 50.58 | 48,319 | -0.77(-1.50%) |
May 30, 2019 | 52.04 | 52.66 | 51.00 | 51.35 | 36,495 | -0.77(-1.48%) |
May 29, 2019 | 53.66 | 53.82 | 51.93 | 52.12 | 46,776 | -1.78(-3.30%) |
May 28, 2019 | 53.36 | 54.44 | 53.28 | 53.90 | 62,927 | +0.54(+1.01%) |
May 24, 2019 | 54.28 | 54.51 | 53.16 | 53.36 | 16,758 | -0.62(-1.14%) |
May 23, 2019 | 54.44 | 54.67 | 53.43 | 53.97 | 24,433 | -0.77(-1.41%) |
May 22, 2019 | 56.37 | 56.37 | 54.63 | 54.75 | 21,814 | -1.78(-3.14%) |
May 21, 2019 | 56.52 | 57.22 | 55.90 | 56.52 | 18,244 | +0.31(+0.55%) |
May 20, 2019 | 56.29 | 56.60 | 55.59 | 56.21 | 25,875 | -0.23(-0.41%) |
May 17, 2019 | 56.21 | 57.22 | 55.90 | 56.44 | 25,344 | -0.23(-0.41%) |
May 16, 2019 | 57.76 | 58.30 | 56.52 | 56.68 | 26,871 | -0.93(-1.61%) |
May 15, 2019 | 57.83 | 58.22 | 57.29 | 57.60 | 40,300 | -0.54(-0.93%) |
May 14, 2019 | 56.48 | 58.29 | 56.48 | 58.14 | 35,502 | +1.81(+3.22%) |
May 13, 2019 | 57.77 | 58.07 | 55.35 | 56.33 | 31,002 | -2.34(-3.99%) |
May 10, 2019 | 57.54 | 58.97 | 56.63 | 58.67 | 45,464 | +1.06(+1.83%) |
May 09, 2019 | 57.16 | 57.61 | 55.35 | 57.61 | 53,035 | +0.38(+0.66%) |
May 08, 2019 | 58.37 | 58.76 | 56.71 | 57.24 | 41,961 | -1.25(-2.13%) |
May 07, 2019 | 56.10 | 60.11 | 56.10 | 58.48 | 83,541 | +2.15(+3.82%) |
May 06, 2019 | 53.99 | 56.86 | 53.99 | 56.33 | 36,899 | +1.36(+2.47%) |
May 03, 2019 | 53.08 | 55.20 | 53.08 | 54.97 | 29,294 | +2.04(+3.85%) |
May 02, 2019 | 52.48 | 53.16 | 51.50 | 52.93 | 23,769 | +0.60(+1.15%) |
May 01, 2019 | 52.63 | 53.51 | 52.33 | 52.33 | 41,793 | -0.38(-0.72%) |
Apr 30, 2019 | 53.16 | 53.23 | 52.33 | 52.71 | 42,776 | -0.68(-1.27%) |
Apr 29, 2019 | 53.61 | 54.52 | 53.16 | 53.39 | 40,499 | +0.08(+0.14%) |
Apr 26, 2019 | 52.78 | 53.50 | 52.33 | 53.31 | 24,884 | +0.60(+1.15%) |
Apr 25, 2019 | 53.08 | 53.65 | 51.72 | 52.71 | 35,762 | -0.60(-1.13%) |
Apr 24, 2019 | 55.12 | 55.58 | 52.93 | 53.31 | 60,359 | -1.66(-3.02%) |
Apr 23, 2019 | 55.12 | 55.88 | 54.67 | 54.97 | 29,045 | -0.15(-0.27%) |
Apr 22, 2019 | 56.63 | 56.86 | 54.97 | 55.12 | 32,740 | -1.74(-3.05%) |
Apr 18, 2019 | 57.31 | 57.69 | 56.63 | 56.86 | 17,057 | -0.60(-1.05%) |
Apr 17, 2019 | 58.60 | 59.20 | 57.16 | 57.46 | 26,208 | -0.60(-1.04%) |
Apr 16, 2019 | 57.69 | 58.67 | 57.46 | 58.07 | 27,501 | +0.53(+0.92%) |
Apr 15, 2019 | 57.92 | 57.92 | 56.63 | 57.54 | 16,949 | -0.38(-0.65%) |
Apr 12, 2019 | 57.31 | 58.07 | 56.71 | 57.92 | 20,566 | +0.98(+1.72%) |
Apr 11, 2019 | 57.46 | 57.99 | 56.41 | 56.93 | 22,248 | -0.38(-0.66%) |
Apr 10, 2019 | 55.35 | 57.65 | 55.27 | 57.31 | 30,377 | +1.89(+3.41%) |
Apr 09, 2019 | 56.41 | 56.78 | 55.35 | 55.42 | 21,778 | -1.06(-1.87%) |
Apr 08, 2019 | 56.63 | 57.54 | 56.10 | 56.48 | 22,786 | -0.30(-0.53%) |
Apr 05, 2019 | 55.80 | 57.24 | 55.73 | 56.78 | 27,903 | +1.06(+1.90%) |
Apr 04, 2019 | 54.67 | 55.80 | 54.29 | 55.73 | 29,583 | +1.28(+2.36%) |
Apr 03, 2019 | 54.74 | 55.12 | 54.06 | 54.44 | 32,824 | +0.15(+0.28%) |
Apr 02, 2019 | 54.90 | 55.35 | 54.14 | 54.29 | 24,341 | -0.45(-0.83%) |
Apr 01, 2019 | 53.31 | 54.90 | 53.31 | 54.74 | 35,841 | +1.51(+2.84%) |
Mar 29, 2019 | 53.39 | 53.76 | 52.40 | 53.23 | 37,624 | +0.08(+0.14%) |
Mar 28, 2019 | 53.46 | 53.99 | 52.86 | 53.16 | 38,177 | -0.23(-0.42%) |
Mar 27, 2019 | 53.76 | 54.63 | 52.33 | 53.39 | 22,941 | -0.38(-0.70%) |
Mar 26, 2019 | 52.93 | 53.88 | 52.86 | 53.76 | 36,374 | +0.83(+1.57%) |
Mar 25, 2019 | 54.74 | 55.12 | 52.71 | 52.93 | 40,528 | -1.96(-3.58%) |
Mar 22, 2019 | 55.42 | 56.10 | 54.59 | 54.90 | 40,604 | -0.83(-1.49%) |
Mar 21, 2019 | 55.58 | 56.71 | 55.35 | 55.73 | 29,758 | +0.00(+0.00%) |
Mar 20, 2019 | 55.50 | 56.41 | 54.90 | 55.73 | 33,188 | +0.00(+0.00%) |
Mar 19, 2019 | 55.50 | 56.41 | 55.05 | 55.73 | 59,395 | +0.60(+1.10%) |
Mar 18, 2019 | 54.82 | 55.58 | 54.59 | 55.12 | 57,265 | +0.30(+0.55%) |
Mar 15, 2019 | 54.82 | 55.73 | 54.59 | 54.82 | 65,713 | +0.15(+0.28%) |
Mar 14, 2019 | 55.05 | 55.80 | 54.59 | 54.67 | 52,590 | -0.38(-0.69%) |
Mar 13, 2019 | 55.65 | 55.65 | 54.37 | 55.05 | 78,151 | -0.45(-0.82%) |
Mar 12, 2019 | 56.56 | 56.63 | 55.27 | 55.50 | 32,896 | -1.06(-1.87%) |
Mar 11, 2019 | 55.65 | 56.56 | 55.27 | 56.56 | 40,716 | +1.06(+1.90%) |
Mar 08, 2019 | 54.97 | 55.88 | 54.74 | 55.50 | 28,817 | +0.30(+0.55%) |
Mar 07, 2019 | 56.63 | 56.63 | 55.12 | 55.20 | 32,842 | -1.36(-2.40%) |
Mar 06, 2019 | 57.31 | 58.07 | 56.03 | 56.56 | 37,859 | -0.76(-1.32%) |
Mar 05, 2019 | 57.84 | 58.37 | 56.93 | 57.31 | 37,871 | -0.53(-0.91%) |
Mar 04, 2019 | 58.44 | 58.44 | 56.93 | 57.84 | 50,056 | -0.30(-0.52%) |