Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.52 | 48.01 | 46.45 | 46.60 | 492,800 | -1.63(-3.38%) |
May 30, 2019 | 47.59 | 48.35 | 47.31 | 48.23 | 524,987 | +1.00(+2.12%) |
May 29, 2019 | 46.95 | 47.66 | 46.55 | 47.23 | 650,531 | -0.07(-0.15%) |
May 28, 2019 | 47.56 | 48.07 | 46.80 | 47.30 | 621,521 | -0.01(-0.02%) |
May 24, 2019 | 47.50 | 48.02 | 47.15 | 47.31 | 653,000 | +0.10(+0.21%) |
May 23, 2019 | 47.58 | 47.98 | 46.51 | 47.21 | 860,885 | -1.01(-2.09%) |
May 22, 2019 | 47.78 | 48.40 | 47.56 | 48.22 | 923,162 | +0.27(+0.56%) |
May 21, 2019 | 49.12 | 50.01 | 47.82 | 47.95 | 908,753 | -0.52(-1.07%) |
May 20, 2019 | 47.77 | 49.20 | 47.65 | 48.47 | 1,055,595 | -0.55(-1.12%) |
May 17, 2019 | 49.46 | 51.36 | 48.55 | 49.02 | 1,596,400 | -0.85(-1.70%) |
May 16, 2019 | 51.95 | 52.18 | 49.50 | 49.87 | 1,694,656 | -3.08(-5.82%) |
May 15, 2019 | 52.62 | 53.25 | 51.63 | 52.95 | 692,790 | -0.04(-0.08%) |
May 14, 2019 | 51.80 | 53.47 | 51.80 | 52.99 | 511,059 | +1.28(+2.48%) |
May 13, 2019 | 52.35 | 53.72 | 51.38 | 51.71 | 1,338,403 | -3.82(-6.88%) |
May 10, 2019 | 54.74 | 55.69 | 54.10 | 55.53 | 621,500 | +0.53(+0.96%) |
May 09, 2019 | 53.94 | 55.01 | 53.07 | 55.00 | 847,518 | +0.02(+0.04%) |
May 08, 2019 | 54.29 | 55.42 | 53.69 | 54.98 | 648,096 | +0.71(+1.31%) |
May 07, 2019 | 55.00 | 55.00 | 52.55 | 54.27 | 1,013,755 | -1.51(-2.71%) |
May 06, 2019 | 58.12 | 58.12 | 55.65 | 55.78 | 1,150,945 | -3.22(-5.46%) |
May 03, 2019 | 59.65 | 59.65 | 57.18 | 59.00 | 1,442,100 | -1.55(-2.56%) |
May 02, 2019 | 60.16 | 61.90 | 59.41 | 60.55 | 880,233 | +0.10(+0.17%) |
May 01, 2019 | 58.53 | 61.10 | 58.30 | 60.45 | 1,237,014 | +2.57(+4.44%) |
Apr 30, 2019 | 58.41 | 58.45 | 56.97 | 57.88 | 909,652 | -0.56(-0.96%) |
Apr 29, 2019 | 58.71 | 59.10 | 57.94 | 58.44 | 827,992 | -0.18(-0.31%) |
Apr 26, 2019 | 59.46 | 59.79 | 58.48 | 58.62 | 387,500 | -0.89(-1.50%) |
Apr 25, 2019 | 60.05 | 60.12 | 57.76 | 59.51 | 359,522 | -0.74(-1.23%) |
Apr 24, 2019 | 59.50 | 60.62 | 58.63 | 60.25 | 368,962 | +1.05(+1.77%) |
Apr 23, 2019 | 58.46 | 59.80 | 58.40 | 59.20 | 381,084 | +1.05(+1.81%) |
Apr 22, 2019 | 57.80 | 58.43 | 57.11 | 58.15 | 322,110 | +0.13(+0.22%) |
Apr 18, 2019 | 58.62 | 58.80 | 56.58 | 58.02 | 707,300 | -0.75(-1.28%) |
Apr 17, 2019 | 61.00 | 61.36 | 58.34 | 58.77 | 604,153 | -1.82(-3.00%) |
Apr 16, 2019 | 61.57 | 62.18 | 60.33 | 60.59 | 599,461 | -0.45(-0.74%) |
Apr 15, 2019 | 60.80 | 62.00 | 60.64 | 61.04 | 512,876 | +0.16(+0.26%) |
Apr 12, 2019 | 60.46 | 61.16 | 59.30 | 60.88 | 933,900 | +1.66(+2.80%) |
Apr 11, 2019 | 59.50 | 59.67 | 58.40 | 59.22 | 465,528 | -0.30(-0.50%) |
Apr 10, 2019 | 58.03 | 60.09 | 57.69 | 59.52 | 537,446 | +1.80(+3.12%) |
Apr 09, 2019 | 57.87 | 58.89 | 57.62 | 57.72 | 518,407 | -0.21(-0.36%) |
Apr 08, 2019 | 58.15 | 58.32 | 56.85 | 57.93 | 467,033 | -0.31(-0.53%) |
Apr 05, 2019 | 59.16 | 59.59 | 58.00 | 58.24 | 431,800 | -0.55(-0.94%) |
Apr 04, 2019 | 58.87 | 59.75 | 57.74 | 58.79 | 517,509 | -0.29(-0.49%) |
Apr 03, 2019 | 59.50 | 60.55 | 58.01 | 59.08 | 873,309 | +0.00(+0.00%) |
Apr 02, 2019 | 58.65 | 59.70 | 58.03 | 59.08 | 675,476 | +0.34(+0.58%) |
Apr 01, 2019 | 58.08 | 59.46 | 57.80 | 58.74 | 725,455 | +1.39(+2.42%) |
Mar 29, 2019 | 58.37 | 59.09 | 56.86 | 57.35 | 774,800 | -0.57(-0.98%) |
Mar 28, 2019 | 56.59 | 59.55 | 56.03 | 57.92 | 1,805,775 | +2.57(+4.64%) |
Mar 27, 2019 | 53.18 | 55.57 | 52.50 | 55.35 | 1,226,714 | -1.64(-2.88%) |
Mar 26, 2019 | 55.67 | 56.99 | 55.05 | 56.99 | 587,136 | +1.88(+3.41%) |
Mar 25, 2019 | 54.68 | 55.52 | 53.62 | 55.11 | 1,245,988 | +0.31(+0.57%) |
Mar 22, 2019 | 57.67 | 58.11 | 54.37 | 54.80 | 1,393,800 | -3.29(-5.66%) |
Mar 21, 2019 | 55.44 | 58.55 | 55.44 | 58.09 | 1,560,175 | +2.37(+4.25%) |
Mar 20, 2019 | 55.58 | 56.33 | 54.83 | 55.72 | 894,929 | +0.09(+0.16%) |
Mar 19, 2019 | 56.05 | 56.64 | 55.19 | 55.63 | 906,873 | -0.30(-0.54%) |
Mar 18, 2019 | 54.43 | 56.35 | 54.16 | 55.93 | 1,468,213 | +1.76(+3.25%) |
Mar 15, 2019 | 53.64 | 54.70 | 53.50 | 54.17 | 1,189,700 | +0.72(+1.35%) |
Mar 14, 2019 | 53.95 | 54.03 | 53.16 | 53.45 | 566,710 | -0.23(-0.43%) |
Mar 13, 2019 | 53.99 | 54.13 | 53.02 | 53.68 | 1,055,830 | -0.49(-0.90%) |
Mar 12, 2019 | 53.70 | 54.70 | 53.21 | 54.17 | 462,154 | +0.58(+1.08%) |
Mar 11, 2019 | 52.23 | 54.09 | 52.05 | 53.59 | 1,482,337 | +1.59(+3.06%) |
Mar 08, 2019 | 52.58 | 52.58 | 50.81 | 52.00 | 1,391,200 | -1.27(-2.38%) |
Mar 07, 2019 | 53.51 | 54.05 | 52.50 | 53.27 | 438,337 | -0.22(-0.41%) |
Mar 06, 2019 | 54.22 | 54.24 | 52.54 | 53.49 | 1,142,461 | -0.93(-1.71%) |
Mar 05, 2019 | 55.47 | 55.97 | 54.07 | 54.42 | 1,126,389 | -1.10(-1.98%) |
Mar 04, 2019 | 54.50 | 56.12 | 54.50 | 55.52 | 1,127,408 | +1.33(+2.45%) |