Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.21 | 52.12 | 50.70 | 51.41 | 249,300 | -0.50(-0.96%) |
May 30, 2019 | 51.98 | 52.56 | 51.36 | 51.91 | 305,338 | +0.20(+0.39%) |
May 29, 2019 | 52.51 | 53.00 | 51.34 | 51.71 | 297,951 | -1.30(-2.45%) |
May 28, 2019 | 52.10 | 53.91 | 52.06 | 53.01 | 367,765 | +1.16(+2.24%) |
May 24, 2019 | 51.46 | 52.71 | 51.40 | 51.85 | 185,100 | +0.81(+1.59%) |
May 23, 2019 | 51.19 | 51.45 | 50.53 | 51.04 | 309,199 | -1.13(-2.17%) |
May 22, 2019 | 51.67 | 52.98 | 51.03 | 52.17 | 292,553 | +0.41(+0.79%) |
May 21, 2019 | 49.89 | 51.77 | 49.50 | 51.76 | 328,688 | +1.30(+2.58%) |
May 20, 2019 | 49.88 | 50.56 | 48.59 | 50.46 | 224,913 | +0.31(+0.62%) |
May 17, 2019 | 49.64 | 50.72 | 49.19 | 50.15 | 236,100 | -0.04(-0.08%) |
May 16, 2019 | 48.86 | 50.47 | 48.86 | 50.19 | 199,160 | +1.54(+3.17%) |
May 15, 2019 | 47.36 | 48.96 | 46.88 | 48.65 | 203,591 | +0.90(+1.88%) |
May 14, 2019 | 47.21 | 48.09 | 47.07 | 47.75 | 188,642 | +1.04(+2.23%) |
May 13, 2019 | 48.04 | 48.89 | 46.65 | 46.71 | 302,905 | -3.33(-6.65%) |
May 10, 2019 | 48.25 | 50.08 | 47.80 | 50.04 | 373,300 | +1.39(+2.86%) |
May 09, 2019 | 47.54 | 48.90 | 46.80 | 48.65 | 312,612 | +0.69(+1.44%) |
May 08, 2019 | 47.62 | 48.53 | 47.36 | 47.96 | 318,234 | +0.12(+0.25%) |
May 07, 2019 | 47.35 | 48.11 | 46.98 | 47.84 | 742,759 | -0.42(-0.87%) |
May 06, 2019 | 48.31 | 49.46 | 47.67 | 48.26 | 1,549,498 | -1.49(-2.99%) |
May 03, 2019 | 50.06 | 50.95 | 48.86 | 49.75 | 1,593,600 | -3.53(-6.63%) |
May 02, 2019 | 51.66 | 53.40 | 51.41 | 53.28 | 860,339 | +1.67(+3.24%) |
May 01, 2019 | 51.39 | 51.91 | 50.75 | 51.61 | 763,317 | +0.53(+1.04%) |
Apr 30, 2019 | 50.26 | 51.18 | 50.11 | 51.08 | 534,642 | +0.78(+1.55%) |
Apr 29, 2019 | 49.58 | 50.85 | 49.45 | 50.30 | 477,000 | +0.90(+1.82%) |
Apr 26, 2019 | 48.63 | 49.41 | 48.40 | 49.40 | 238,800 | +0.76(+1.56%) |
Apr 25, 2019 | 48.15 | 49.02 | 47.61 | 48.64 | 431,093 | +0.64(+1.33%) |
Apr 24, 2019 | 48.47 | 48.63 | 47.83 | 48.00 | 541,994 | -0.22(-0.46%) |
Apr 23, 2019 | 47.53 | 48.58 | 47.39 | 48.22 | 303,267 | +0.90(+1.90%) |
Apr 22, 2019 | 47.38 | 48.16 | 47.16 | 47.32 | 287,663 | -0.28(-0.59%) |
Apr 18, 2019 | 48.34 | 48.69 | 47.39 | 47.60 | 525,300 | -1.00(-2.06%) |
Apr 17, 2019 | 49.00 | 49.00 | 47.72 | 48.60 | 619,697 | -0.26(-0.53%) |
Apr 16, 2019 | 48.49 | 49.28 | 48.17 | 48.86 | 594,840 | +0.63(+1.31%) |
Apr 15, 2019 | 47.02 | 48.39 | 47.02 | 48.23 | 410,435 | +1.26(+2.68%) |
Apr 12, 2019 | 47.74 | 47.74 | 46.82 | 46.97 | 125,700 | -0.47(-0.99%) |
Apr 11, 2019 | 47.24 | 47.75 | 46.90 | 47.44 | 276,598 | +0.25(+0.53%) |
Apr 10, 2019 | 46.15 | 47.63 | 46.15 | 47.19 | 308,469 | +1.03(+2.23%) |
Apr 09, 2019 | 46.01 | 46.73 | 45.84 | 46.16 | 265,121 | -0.13(-0.28%) |
Apr 08, 2019 | 46.01 | 46.44 | 45.00 | 46.29 | 366,688 | -0.04(-0.09%) |
Apr 05, 2019 | 45.32 | 46.50 | 45.06 | 46.33 | 443,900 | +1.09(+2.41%) |
Apr 04, 2019 | 46.24 | 46.37 | 44.08 | 45.24 | 595,279 | -0.88(-1.91%) |
Apr 03, 2019 | 45.85 | 46.65 | 45.73 | 46.12 | 244,426 | +0.32(+0.70%) |
Apr 02, 2019 | 46.11 | 46.44 | 45.14 | 45.80 | 406,229 | -0.30(-0.65%) |
Apr 01, 2019 | 46.84 | 47.17 | 45.88 | 46.10 | 274,227 | -0.22(-0.47%) |
Mar 29, 2019 | 46.42 | 46.63 | 45.69 | 46.32 | 251,600 | +0.32(+0.70%) |
Mar 28, 2019 | 45.60 | 46.07 | 44.69 | 46.00 | 257,742 | +0.53(+1.17%) |
Mar 27, 2019 | 46.48 | 46.77 | 44.16 | 45.47 | 439,842 | -1.34(-2.86%) |
Mar 26, 2019 | 47.90 | 48.04 | 46.25 | 46.81 | 691,089 | -0.55(-1.16%) |
Mar 25, 2019 | 46.72 | 47.67 | 46.49 | 47.36 | 316,002 | +0.31(+0.66%) |
Mar 22, 2019 | 48.47 | 48.65 | 46.20 | 47.05 | 538,100 | -1.85(-3.78%) |
Mar 21, 2019 | 47.96 | 48.90 | 47.67 | 48.90 | 385,953 | +0.78(+1.62%) |
Mar 20, 2019 | 47.78 | 48.41 | 47.19 | 48.12 | 365,124 | +0.18(+0.38%) |
Mar 19, 2019 | 46.90 | 48.03 | 46.22 | 47.94 | 382,681 | +1.24(+2.66%) |
Mar 18, 2019 | 47.42 | 48.14 | 46.23 | 46.70 | 304,442 | -0.82(-1.73%) |
Mar 15, 2019 | 47.06 | 47.94 | 46.62 | 47.52 | 980,100 | +0.69(+1.47%) |
Mar 14, 2019 | 47.08 | 47.83 | 45.73 | 46.83 | 421,816 | -0.37(-0.78%) |
Mar 13, 2019 | 47.90 | 48.57 | 47.09 | 47.20 | 710,218 | -0.59(-1.23%) |
Mar 12, 2019 | 47.51 | 48.16 | 46.83 | 47.79 | 497,293 | +0.32(+0.67%) |
Mar 11, 2019 | 46.50 | 47.83 | 46.50 | 47.47 | 599,968 | +1.10(+2.37%) |
Mar 08, 2019 | 46.36 | 47.30 | 45.89 | 46.37 | 500,600 | -0.11(-0.24%) |
Mar 07, 2019 | 46.13 | 47.64 | 46.10 | 46.48 | 508,514 | +0.14(+0.30%) |
Mar 06, 2019 | 48.19 | 48.49 | 46.33 | 46.34 | 956,741 | -1.91(-3.96%) |
Mar 05, 2019 | 48.00 | 48.50 | 46.87 | 48.25 | 3,243,947 | -1.60(-3.21%) |
Mar 04, 2019 | 51.96 | 52.50 | 49.55 | 49.85 | 592,391 | -2.02(-3.89%) |