Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.04 | 52.24 | 51.94 | 52.06 | 739,716 | -0.67(-1.26%) |
May 30, 2019 | 52.48 | 52.77 | 52.45 | 52.72 | 715,620 | +0.44(+0.83%) |
May 29, 2019 | 51.98 | 52.30 | 51.77 | 52.29 | 1,069,406 | -0.06(-0.11%) |
May 28, 2019 | 52.77 | 53.12 | 52.34 | 52.35 | 960,434 | -0.59(-1.11%) |
May 24, 2019 | 52.91 | 53.07 | 52.74 | 52.94 | 835,310 | +0.64(+1.23%) |
May 23, 2019 | 52.20 | 52.37 | 52.10 | 52.30 | 1,228,927 | -0.08(-0.15%) |
May 22, 2019 | 52.16 | 52.57 | 52.09 | 52.37 | 2,173,036 | +0.65(+1.26%) |
May 21, 2019 | 52.07 | 52.13 | 51.65 | 51.72 | 1,088,177 | -0.12(-0.23%) |
May 20, 2019 | 51.78 | 52.13 | 51.77 | 51.84 | 555,570 | -0.16(-0.31%) |
May 17, 2019 | 52.11 | 52.23 | 51.95 | 52.01 | 759,724 | -0.02(-0.03%) |
May 16, 2019 | 51.79 | 52.30 | 51.67 | 52.02 | 1,118,030 | +0.44(+0.86%) |
May 15, 2019 | 51.22 | 51.67 | 51.17 | 51.58 | 689,230 | +0.51(+1.00%) |
May 14, 2019 | 51.13 | 51.36 | 51.02 | 51.07 | 875,751 | -0.51(-0.99%) |
May 13, 2019 | 51.41 | 51.65 | 51.37 | 51.58 | 735,996 | -0.21(-0.41%) |
May 10, 2019 | 51.48 | 51.81 | 51.22 | 51.79 | 1,005,204 | +0.44(+0.85%) |
May 09, 2019 | 51.42 | 51.55 | 51.10 | 51.36 | 989,399 | -0.10(-0.20%) |
May 08, 2019 | 51.60 | 51.66 | 51.35 | 51.46 | 950,498 | +0.41(+0.80%) |
May 07, 2019 | 51.39 | 51.48 | 50.88 | 51.05 | 679,453 | -0.61(-1.17%) |
May 06, 2019 | 51.36 | 51.66 | 51.36 | 51.66 | 548,513 | -0.07(-0.13%) |
May 03, 2019 | 51.69 | 51.83 | 51.51 | 51.72 | 696,774 | +0.62(+1.20%) |
May 02, 2019 | 51.42 | 51.46 | 51.09 | 51.11 | 945,130 | +0.01(+0.02%) |
May 01, 2019 | 51.58 | 51.80 | 50.96 | 51.10 | 1,330,115 | -0.47(-0.90%) |
Apr 30, 2019 | 51.13 | 51.65 | 51.03 | 51.56 | 1,064,720 | +0.94(+1.86%) |
Apr 29, 2019 | 50.49 | 50.72 | 50.42 | 50.62 | 1,129,952 | +0.23(+0.45%) |
Apr 26, 2019 | 50.02 | 50.44 | 49.92 | 50.39 | 986,005 | +0.56(+1.12%) |
Apr 25, 2019 | 49.74 | 49.95 | 49.63 | 49.83 | 968,562 | +0.06(+0.12%) |
Apr 24, 2019 | 49.78 | 49.99 | 49.67 | 49.77 | 755,126 | -0.04(-0.09%) |
Apr 23, 2019 | 49.35 | 49.87 | 49.32 | 49.82 | 1,010,168 | +0.05(+0.10%) |
Apr 22, 2019 | 49.92 | 50.15 | 49.68 | 49.76 | 699,289 | -0.11(-0.22%) |
Apr 18, 2019 | 50.09 | 50.15 | 49.65 | 49.87 | 1,102,623 | +1.16(+2.38%) |
Apr 17, 2019 | 48.24 | 48.79 | 48.24 | 48.71 | 897,928 | +0.12(+0.24%) |
Apr 16, 2019 | 48.47 | 48.59 | 48.43 | 48.59 | 507,118 | +0.03(+0.07%) |
Apr 15, 2019 | 48.41 | 48.56 | 48.29 | 48.56 | 596,168 | +0.00(+0.00%) |
Apr 12, 2019 | 48.31 | 48.59 | 48.18 | 48.56 | 610,328 | -0.24(-0.49%) |
Apr 11, 2019 | 48.93 | 48.94 | 48.66 | 48.80 | 594,877 | +0.02(+0.03%) |
Apr 10, 2019 | 48.81 | 48.93 | 48.63 | 48.78 | 678,045 | -0.03(-0.05%) |
Apr 09, 2019 | 48.76 | 49.04 | 48.67 | 48.81 | 794,329 | -0.20(-0.42%) |
Apr 08, 2019 | 49.04 | 49.06 | 48.81 | 49.01 | 758,377 | +0.23(+0.47%) |
Apr 05, 2019 | 48.80 | 48.92 | 48.68 | 48.78 | 665,394 | -0.15(-0.31%) |
Apr 04, 2019 | 48.99 | 49.03 | 48.84 | 48.93 | 701,731 | +0.02(+0.03%) |
Apr 03, 2019 | 48.81 | 49.11 | 48.70 | 48.92 | 937,028 | +0.12(+0.24%) |
Apr 02, 2019 | 48.81 | 48.92 | 48.60 | 48.80 | 1,234,815 | +0.01(+0.02%) |
Apr 01, 2019 | 48.72 | 48.88 | 48.50 | 48.79 | 1,112,615 | -0.16(-0.33%) |
Mar 29, 2019 | 48.87 | 48.97 | 48.64 | 48.95 | 1,084,228 | -0.02(-0.03%) |
Mar 28, 2019 | 48.88 | 49.09 | 48.87 | 48.97 | 1,097,954 | +0.04(+0.09%) |
Mar 27, 2019 | 48.70 | 48.98 | 48.54 | 48.93 | 838,459 | -0.12(-0.24%) |
Mar 26, 2019 | 49.15 | 49.26 | 48.97 | 49.04 | 1,072,241 | +0.47(+0.96%) |
Mar 25, 2019 | 48.31 | 48.61 | 48.28 | 48.58 | 1,280,876 | +0.19(+0.39%) |
Mar 22, 2019 | 48.40 | 48.81 | 48.38 | 48.39 | 1,329,963 | -0.52(-1.06%) |
Mar 21, 2019 | 48.70 | 49.04 | 48.65 | 48.91 | 1,643,796 | +0.46(+0.95%) |
Mar 20, 2019 | 48.22 | 48.65 | 48.13 | 48.45 | 1,446,712 | +0.33(+0.69%) |
Mar 19, 2019 | 48.06 | 48.20 | 47.98 | 48.12 | 1,044,713 | +0.03(+0.07%) |
Mar 18, 2019 | 48.06 | 48.12 | 47.92 | 48.09 | 1,235,335 | -0.09(-0.19%) |
Mar 15, 2019 | 48.04 | 48.22 | 47.70 | 48.18 | 1,741,132 | +0.76(+1.61%) |
Mar 14, 2019 | 47.15 | 47.48 | 47.02 | 47.42 | 1,786,335 | +0.82(+1.77%) |
Mar 13, 2019 | 46.64 | 46.66 | 46.39 | 46.59 | 1,520,828 | +0.48(+1.05%) |
Mar 12, 2019 | 45.81 | 46.28 | 45.81 | 46.11 | 1,726,886 | +0.05(+0.11%) |
Mar 11, 2019 | 45.68 | 46.10 | 45.54 | 46.06 | 1,853,635 | -0.32(-0.69%) |
Mar 08, 2019 | 46.23 | 46.39 | 46.06 | 46.38 | 1,552,351 | +0.61(+1.33%) |
Mar 07, 2019 | 45.91 | 45.97 | 45.63 | 45.77 | 1,107,303 | +0.43(+0.95%) |
Mar 06, 2019 | 45.50 | 45.56 | 45.15 | 45.34 | 1,191,597 | -0.23(-0.50%) |
Mar 05, 2019 | 45.14 | 45.61 | 45.12 | 45.57 | 1,067,634 | +0.54(+1.21%) |
Mar 04, 2019 | 45.04 | 45.05 | 44.76 | 45.02 | 1,412,033 | +0.34(+0.76%) |