Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.08 | 49.20 | 48.25 | 48.42 | 1,881,107 | -1.29(-2.60%) |
May 30, 2019 | 50.19 | 50.63 | 49.54 | 49.71 | 1,848,639 | -0.38(-0.76%) |
May 29, 2019 | 50.17 | 50.33 | 49.64 | 50.09 | 1,523,730 | -0.16(-0.32%) |
May 28, 2019 | 50.83 | 51.01 | 49.99 | 50.25 | 1,632,509 | -0.56(-1.10%) |
May 24, 2019 | 51.07 | 51.59 | 50.55 | 50.81 | 819,029 | +0.10(+0.20%) |
May 23, 2019 | 50.15 | 51.03 | 49.79 | 50.71 | 1,466,204 | -0.04(-0.07%) |
May 22, 2019 | 50.96 | 51.19 | 50.57 | 50.74 | 1,067,132 | -0.41(-0.81%) |
May 21, 2019 | 50.64 | 51.37 | 50.58 | 51.16 | 963,554 | +1.05(+2.10%) |
May 20, 2019 | 49.96 | 50.52 | 49.54 | 50.11 | 1,082,696 | -0.14(-0.29%) |
May 17, 2019 | 49.93 | 50.68 | 49.82 | 50.25 | 974,545 | -0.16(-0.32%) |
May 16, 2019 | 50.52 | 50.83 | 50.28 | 50.41 | 940,994 | +0.14(+0.29%) |
May 15, 2019 | 49.75 | 50.48 | 49.69 | 50.27 | 907,816 | -0.05(-0.11%) |
May 14, 2019 | 50.13 | 50.70 | 50.04 | 50.32 | 1,382,650 | +0.39(+0.77%) |
May 13, 2019 | 50.51 | 51.02 | 49.77 | 49.94 | 1,705,802 | -1.84(-3.55%) |
May 10, 2019 | 51.43 | 51.88 | 50.61 | 51.78 | 1,835,310 | +0.22(+0.44%) |
May 09, 2019 | 52.07 | 52.15 | 51.27 | 51.55 | 1,770,899 | -0.99(-1.88%) |
May 08, 2019 | 53.30 | 53.30 | 52.49 | 52.54 | 1,471,764 | -0.77(-1.45%) |
May 07, 2019 | 53.97 | 54.19 | 52.83 | 53.31 | 1,369,998 | -1.33(-2.43%) |
May 06, 2019 | 54.20 | 54.79 | 53.95 | 54.64 | 813,431 | -0.61(-1.10%) |
May 03, 2019 | 55.31 | 55.50 | 54.23 | 55.25 | 1,364,921 | +0.22(+0.41%) |
May 02, 2019 | 54.50 | 55.18 | 54.32 | 55.02 | 1,208,274 | +0.39(+0.71%) |
May 01, 2019 | 55.82 | 56.07 | 54.63 | 54.64 | 1,040,931 | -1.08(-1.93%) |
Apr 30, 2019 | 55.99 | 56.00 | 55.43 | 55.72 | 2,123,351 | -0.18(-0.32%) |
Apr 29, 2019 | 55.84 | 56.16 | 55.57 | 55.90 | 1,636,554 | -0.14(-0.26%) |
Apr 26, 2019 | 55.97 | 56.34 | 55.46 | 56.04 | 1,251,251 | +0.31(+0.56%) |
Apr 25, 2019 | 55.88 | 56.48 | 55.55 | 55.72 | 1,937,384 | -0.81(-1.43%) |
Apr 24, 2019 | 55.72 | 57.30 | 55.37 | 56.53 | 4,602,866 | -5.20(-8.42%) |
Apr 23, 2019 | 60.98 | 61.99 | 60.58 | 61.73 | 2,388,046 | +1.26(+2.08%) |
Apr 22, 2019 | 60.84 | 61.02 | 60.30 | 60.47 | 1,093,917 | -0.68(-1.12%) |
Apr 18, 2019 | 60.35 | 61.26 | 60.05 | 61.15 | 1,575,097 | +0.85(+1.41%) |
Apr 17, 2019 | 60.71 | 61.13 | 60.12 | 60.30 | 1,110,229 | -0.02(-0.03%) |
Apr 16, 2019 | 60.48 | 60.81 | 60.27 | 60.32 | 900,539 | +0.21(+0.34%) |
Apr 15, 2019 | 60.27 | 60.46 | 59.73 | 60.11 | 781,625 | +0.03(+0.04%) |
Apr 12, 2019 | 60.02 | 60.57 | 59.31 | 60.09 | 1,069,715 | +0.42(+0.71%) |
Apr 11, 2019 | 59.14 | 59.68 | 59.08 | 59.66 | 1,130,056 | +0.80(+1.36%) |
Apr 10, 2019 | 58.86 | 58.96 | 58.44 | 58.87 | 1,009,235 | +0.00(+0.00%) |
Apr 09, 2019 | 59.81 | 59.87 | 58.74 | 58.87 | 1,116,708 | -1.38(-2.29%) |
Apr 08, 2019 | 60.44 | 60.49 | 60.01 | 60.25 | 666,936 | -0.28(-0.46%) |
Apr 05, 2019 | 60.74 | 60.99 | 60.12 | 60.53 | 767,489 | +0.12(+0.19%) |
Apr 04, 2019 | 60.89 | 61.01 | 60.14 | 60.41 | 692,539 | -0.29(-0.47%) |
Apr 03, 2019 | 59.98 | 60.79 | 59.83 | 60.70 | 1,277,389 | +1.28(+2.16%) |
Apr 02, 2019 | 59.83 | 59.95 | 59.04 | 59.41 | 1,135,849 | -0.32(-0.54%) |
Apr 01, 2019 | 59.09 | 59.87 | 58.82 | 59.74 | 1,315,677 | +1.27(+2.16%) |
Mar 29, 2019 | 58.28 | 58.77 | 58.09 | 58.47 | 1,095,235 | +0.64(+1.10%) |
Mar 28, 2019 | 56.84 | 58.01 | 56.84 | 57.83 | 1,117,735 | +1.09(+1.93%) |
Mar 27, 2019 | 56.81 | 57.29 | 55.92 | 56.74 | 943,328 | -0.24(-0.43%) |
Mar 26, 2019 | 57.26 | 57.36 | 56.56 | 56.98 | 948,188 | +0.31(+0.55%) |
Mar 25, 2019 | 56.82 | 57.03 | 55.77 | 56.67 | 1,135,290 | -0.52(-0.91%) |
Mar 22, 2019 | 59.40 | 59.45 | 57.17 | 57.19 | 1,251,251 | -2.37(-3.98%) |
Mar 21, 2019 | 58.25 | 59.83 | 58.02 | 59.56 | 1,017,304 | +1.05(+1.79%) |
Mar 20, 2019 | 59.79 | 60.03 | 58.50 | 58.51 | 874,435 | -1.34(-2.23%) |
Mar 19, 2019 | 59.99 | 60.40 | 59.71 | 59.84 | 1,072,681 | +0.06(+0.11%) |
Mar 18, 2019 | 59.17 | 59.83 | 59.17 | 59.78 | 1,204,957 | +0.62(+1.05%) |
Mar 15, 2019 | 58.70 | 59.19 | 58.70 | 59.16 | 2,905,137 | +0.53(+0.90%) |
Mar 14, 2019 | 58.82 | 58.92 | 58.40 | 58.63 | 1,070,877 | -0.25(-0.43%) |
Mar 13, 2019 | 58.83 | 59.18 | 58.52 | 58.88 | 1,201,594 | +0.41(+0.71%) |
Mar 12, 2019 | 58.59 | 58.76 | 57.87 | 58.47 | 1,491,356 | +0.13(+0.23%) |
Mar 11, 2019 | 58.02 | 58.37 | 57.56 | 58.34 | 1,062,518 | +0.30(+0.51%) |
Mar 08, 2019 | 58.23 | 58.32 | 57.19 | 58.04 | 1,321,347 | -0.68(-1.16%) |
Mar 07, 2019 | 59.08 | 59.08 | 58.34 | 58.72 | 1,309,641 | -0.31(-0.52%) |
Mar 06, 2019 | 60.27 | 60.57 | 58.80 | 59.03 | 1,509,933 | -1.18(-1.95%) |
Mar 05, 2019 | 60.79 | 61.15 | 60.18 | 60.20 | 1,250,045 | -0.45(-0.74%) |
Mar 04, 2019 | 61.50 | 61.50 | 60.09 | 60.65 | 1,012,715 | -0.55(-0.89%) |