Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.26 | 49.49 | 48.81 | 48.92 | 592,203 | -0.77(-1.55%) |
May 30, 2019 | 49.40 | 50.03 | 49.40 | 49.69 | 376,883 | +0.35(+0.70%) |
May 29, 2019 | 49.53 | 49.81 | 49.11 | 49.34 | 273,892 | -0.52(-1.04%) |
May 28, 2019 | 50.27 | 50.54 | 49.82 | 49.86 | 244,574 | -0.41(-0.82%) |
May 24, 2019 | 50.30 | 50.35 | 49.90 | 50.27 | 587,826 | +0.36(+0.71%) |
May 23, 2019 | 50.46 | 50.46 | 49.42 | 49.92 | 521,400 | -0.84(-1.66%) |
May 22, 2019 | 50.77 | 51.03 | 50.45 | 50.76 | 600,995 | -0.02(-0.04%) |
May 21, 2019 | 50.90 | 51.06 | 50.66 | 50.78 | 658,705 | +0.20(+0.40%) |
May 20, 2019 | 51.28 | 51.58 | 50.38 | 50.57 | 339,275 | -1.05(-2.04%) |
May 17, 2019 | 51.88 | 52.50 | 51.49 | 51.63 | 358,297 | -0.53(-1.02%) |
May 16, 2019 | 51.71 | 52.44 | 51.69 | 52.16 | 468,914 | +0.52(+1.01%) |
May 15, 2019 | 51.78 | 51.95 | 51.60 | 51.63 | 395,691 | -0.44(-0.84%) |
May 14, 2019 | 51.85 | 52.48 | 51.76 | 52.07 | 521,111 | +0.40(+0.78%) |
May 13, 2019 | 52.73 | 52.73 | 51.23 | 51.67 | 653,974 | -2.01(-3.75%) |
May 10, 2019 | 53.83 | 54.22 | 52.83 | 53.68 | 441,444 | -0.44(-0.81%) |
May 09, 2019 | 54.02 | 54.32 | 53.36 | 54.12 | 397,865 | -0.32(-0.59%) |
May 08, 2019 | 54.87 | 55.21 | 54.31 | 54.44 | 249,005 | -0.59(-1.08%) |
May 07, 2019 | 55.23 | 55.63 | 54.59 | 55.03 | 330,288 | -0.71(-1.28%) |
May 06, 2019 | 55.20 | 55.93 | 54.99 | 55.75 | 524,299 | -0.20(-0.36%) |
May 03, 2019 | 55.03 | 56.11 | 54.92 | 55.95 | 343,309 | +1.12(+2.05%) |
May 02, 2019 | 54.16 | 54.85 | 53.93 | 54.82 | 368,294 | +0.67(+1.23%) |
May 01, 2019 | 55.59 | 55.68 | 54.16 | 54.16 | 348,968 | -1.28(-2.31%) |
Apr 30, 2019 | 55.44 | 55.77 | 54.98 | 55.44 | 688,730 | -0.01(-0.02%) |
Apr 29, 2019 | 55.16 | 55.97 | 55.03 | 55.45 | 451,470 | +0.41(+0.75%) |
Apr 26, 2019 | 54.42 | 55.39 | 54.16 | 55.03 | 795,147 | +0.73(+1.35%) |
Apr 25, 2019 | 55.49 | 55.53 | 54.29 | 54.30 | 692,767 | -1.37(-2.46%) |
Apr 24, 2019 | 56.09 | 56.29 | 55.66 | 55.67 | 441,249 | -0.48(-0.85%) |
Apr 23, 2019 | 55.98 | 56.40 | 55.67 | 56.15 | 525,626 | +0.16(+0.29%) |
Apr 22, 2019 | 56.01 | 56.32 | 55.92 | 55.99 | 415,821 | -0.18(-0.33%) |
Apr 18, 2019 | 56.49 | 56.68 | 56.05 | 56.17 | 376,130 | -0.16(-0.29%) |
Apr 17, 2019 | 56.60 | 56.63 | 56.04 | 56.33 | 471,421 | -0.05(-0.10%) |
Apr 16, 2019 | 55.93 | 56.44 | 55.75 | 56.39 | 442,543 | +0.69(+1.25%) |
Apr 15, 2019 | 55.09 | 55.70 | 54.95 | 55.69 | 395,835 | +0.59(+1.08%) |
Apr 12, 2019 | 55.31 | 55.31 | 54.37 | 55.10 | 744,854 | +0.17(+0.31%) |
Apr 11, 2019 | 55.29 | 55.38 | 54.67 | 54.93 | 373,042 | -0.25(-0.46%) |
Apr 10, 2019 | 54.69 | 55.42 | 54.53 | 55.18 | 807,585 | +0.61(+1.12%) |
Apr 09, 2019 | 54.54 | 54.84 | 54.42 | 54.57 | 725,331 | -0.25(-0.46%) |
Apr 08, 2019 | 55.01 | 55.18 | 54.59 | 54.83 | 778,907 | +0.27(+0.50%) |
Apr 05, 2019 | 55.07 | 55.45 | 54.27 | 54.55 | 1,056,705 | -0.55(-0.99%) |
Apr 04, 2019 | 55.43 | 58.28 | 54.51 | 55.10 | 3,344,425 | +1.09(+2.02%) |
Apr 03, 2019 | 54.04 | 54.16 | 53.61 | 54.01 | 1,041,208 | +0.32(+0.59%) |
Apr 02, 2019 | 53.50 | 53.74 | 52.95 | 53.69 | 590,964 | +0.18(+0.34%) |
Apr 01, 2019 | 53.03 | 53.93 | 53.03 | 53.51 | 582,347 | +0.76(+1.45%) |
Mar 29, 2019 | 52.89 | 53.15 | 52.58 | 52.74 | 754,317 | +0.07(+0.14%) |
Mar 28, 2019 | 52.15 | 52.71 | 52.01 | 52.67 | 592,997 | +0.71(+1.36%) |
Mar 27, 2019 | 52.31 | 52.63 | 51.38 | 51.96 | 575,124 | -0.37(-0.71%) |
Mar 26, 2019 | 52.69 | 52.85 | 52.09 | 52.34 | 494,437 | +0.06(+0.12%) |
Mar 25, 2019 | 51.70 | 52.30 | 51.41 | 52.27 | 385,817 | +0.47(+0.91%) |
Mar 22, 2019 | 52.98 | 52.98 | 51.62 | 51.80 | 581,996 | -1.51(-2.83%) |
Mar 21, 2019 | 52.25 | 53.51 | 52.18 | 53.31 | 364,673 | +0.92(+1.75%) |
Mar 20, 2019 | 52.37 | 52.80 | 51.87 | 52.39 | 627,566 | -0.01(-0.02%) |
Mar 19, 2019 | 53.11 | 53.40 | 52.29 | 52.40 | 402,660 | -0.58(-1.10%) |
Mar 18, 2019 | 51.72 | 53.05 | 51.18 | 52.98 | 1,208,711 | +1.30(+2.51%) |
Mar 15, 2019 | 52.01 | 52.29 | 51.32 | 51.68 | 1,195,134 | -0.21(-0.40%) |
Mar 14, 2019 | 51.90 | 52.03 | 51.64 | 51.89 | 1,750,802 | +0.01(+0.02%) |
Mar 13, 2019 | 52.15 | 52.18 | 51.59 | 51.88 | 1,031,497 | -0.20(-0.38%) |
Mar 12, 2019 | 52.61 | 52.79 | 51.99 | 52.08 | 408,456 | -0.44(-0.83%) |
Mar 11, 2019 | 51.98 | 52.59 | 51.82 | 52.52 | 456,126 | +0.73(+1.40%) |
Mar 08, 2019 | 51.44 | 51.89 | 50.99 | 51.79 | 490,664 | +0.05(+0.11%) |
Mar 07, 2019 | 52.10 | 52.15 | 51.46 | 51.74 | 569,170 | -0.37(-0.72%) |
Mar 06, 2019 | 52.28 | 52.67 | 52.05 | 52.11 | 669,593 | -0.14(-0.26%) |
Mar 05, 2019 | 53.09 | 53.24 | 52.21 | 52.25 | 562,099 | -0.85(-1.59%) |
Mar 04, 2019 | 53.44 | 53.80 | 52.85 | 53.09 | 636,918 | -0.15(-0.29%) |