Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.46 | 52.34 | 51.02 | 52.17 | 630,300 | -0.28(-0.53%) |
May 30, 2019 | 50.46 | 52.49 | 50.26 | 52.45 | 866,981 | +2.40(+4.80%) |
May 29, 2019 | 49.22 | 50.67 | 48.61 | 50.05 | 780,128 | +0.15(+0.30%) |
May 28, 2019 | 50.96 | 51.51 | 49.87 | 49.90 | 455,543 | -1.20(-2.35%) |
May 24, 2019 | 52.92 | 53.66 | 51.04 | 51.10 | 557,800 | -1.26(-2.41%) |
May 23, 2019 | 53.99 | 54.11 | 52.26 | 52.36 | 813,186 | -2.04(-3.75%) |
May 22, 2019 | 57.14 | 57.44 | 54.36 | 54.40 | 1,289,634 | -2.65(-4.65%) |
May 21, 2019 | 50.27 | 57.65 | 50.27 | 57.05 | 2,499,944 | +11.50(+25.25%) |
May 20, 2019 | 46.27 | 46.66 | 45.48 | 45.55 | 1,004,107 | -1.14(-2.44%) |
May 17, 2019 | 47.78 | 48.42 | 46.54 | 46.69 | 413,300 | -1.61(-3.33%) |
May 16, 2019 | 47.36 | 49.12 | 46.33 | 48.30 | 422,082 | +1.11(+2.35%) |
May 15, 2019 | 46.01 | 47.37 | 45.96 | 47.19 | 557,924 | +0.45(+0.96%) |
May 14, 2019 | 46.40 | 47.06 | 46.34 | 46.74 | 452,460 | +0.34(+0.73%) |
May 13, 2019 | 47.07 | 47.49 | 45.64 | 46.40 | 390,766 | -2.10(-4.33%) |
May 10, 2019 | 48.18 | 48.73 | 46.96 | 48.50 | 350,200 | +0.01(+0.02%) |
May 09, 2019 | 49.25 | 49.25 | 47.55 | 48.49 | 288,769 | -1.24(-2.49%) |
May 08, 2019 | 49.64 | 50.22 | 49.13 | 49.73 | 277,123 | +0.07(+0.14%) |
May 07, 2019 | 51.14 | 51.75 | 49.26 | 49.66 | 272,897 | -2.40(-4.61%) |
May 06, 2019 | 50.57 | 52.37 | 50.27 | 52.06 | 486,737 | +0.35(+0.68%) |
May 03, 2019 | 49.82 | 51.86 | 49.46 | 51.71 | 458,900 | +2.73(+5.57%) |
May 02, 2019 | 48.87 | 49.84 | 48.26 | 48.98 | 276,822 | +0.21(+0.43%) |
May 01, 2019 | 49.69 | 49.88 | 48.41 | 48.77 | 685,323 | -0.82(-1.65%) |
Apr 30, 2019 | 49.37 | 49.80 | 48.61 | 49.59 | 379,867 | +0.32(+0.65%) |
Apr 29, 2019 | 48.61 | 49.49 | 48.47 | 49.27 | 235,945 | +0.52(+1.07%) |
Apr 26, 2019 | 48.32 | 48.83 | 47.66 | 48.75 | 261,000 | +0.44(+0.91%) |
Apr 25, 2019 | 50.73 | 50.94 | 48.23 | 48.31 | 436,144 | -2.89(-5.64%) |
Apr 24, 2019 | 49.28 | 51.35 | 49.03 | 51.20 | 449,983 | +1.97(+4.00%) |
Apr 23, 2019 | 48.01 | 49.34 | 47.34 | 49.23 | 601,103 | +1.23(+2.56%) |
Apr 22, 2019 | 48.26 | 48.55 | 47.68 | 48.00 | 183,766 | -0.47(-0.97%) |
Apr 18, 2019 | 48.72 | 49.10 | 47.98 | 48.47 | 247,000 | -0.30(-0.62%) |
Apr 17, 2019 | 49.00 | 49.16 | 48.53 | 48.77 | 281,856 | -0.07(-0.14%) |
Apr 16, 2019 | 48.80 | 49.14 | 48.53 | 48.84 | 315,487 | +0.16(+0.33%) |
Apr 15, 2019 | 48.85 | 49.66 | 47.61 | 48.68 | 475,885 | -0.33(-0.67%) |
Apr 12, 2019 | 47.69 | 49.37 | 47.67 | 49.01 | 612,300 | +1.80(+3.81%) |
Apr 11, 2019 | 47.27 | 47.69 | 46.83 | 47.21 | 307,341 | +0.01(+0.02%) |
Apr 10, 2019 | 47.74 | 47.82 | 47.07 | 47.20 | 552,393 | -0.45(-0.94%) |
Apr 09, 2019 | 49.04 | 49.04 | 47.45 | 47.65 | 269,747 | -1.78(-3.60%) |
Apr 08, 2019 | 49.83 | 50.40 | 49.31 | 49.43 | 332,179 | -0.59(-1.18%) |
Apr 05, 2019 | 49.81 | 50.72 | 49.61 | 50.02 | 325,600 | +0.36(+0.72%) |
Apr 04, 2019 | 47.87 | 49.70 | 47.32 | 49.66 | 637,995 | +1.74(+3.63%) |
Apr 03, 2019 | 47.68 | 48.33 | 47.38 | 47.92 | 466,971 | +0.71(+1.50%) |
Apr 02, 2019 | 47.41 | 47.49 | 46.32 | 47.21 | 267,796 | -0.23(-0.48%) |
Apr 01, 2019 | 46.11 | 47.70 | 45.81 | 47.44 | 509,304 | +1.50(+3.27%) |
Mar 29, 2019 | 45.89 | 46.69 | 44.92 | 45.94 | 720,300 | +0.49(+1.08%) |
Mar 28, 2019 | 45.27 | 45.50 | 44.20 | 45.45 | 518,950 | +0.33(+0.73%) |
Mar 27, 2019 | 46.02 | 46.39 | 44.61 | 45.12 | 498,065 | -0.97(-2.10%) |
Mar 26, 2019 | 47.16 | 47.66 | 45.15 | 46.09 | 544,268 | -0.50(-1.07%) |
Mar 25, 2019 | 46.94 | 47.19 | 45.39 | 46.59 | 510,983 | -0.35(-0.75%) |
Mar 22, 2019 | 48.94 | 49.00 | 46.87 | 46.94 | 494,600 | -2.44(-4.94%) |
Mar 21, 2019 | 48.49 | 50.26 | 48.44 | 49.38 | 373,519 | +0.59(+1.21%) |
Mar 20, 2019 | 48.78 | 49.27 | 47.35 | 48.79 | 322,869 | -0.20(-0.41%) |
Mar 19, 2019 | 50.11 | 50.25 | 48.79 | 48.99 | 295,400 | -0.74(-1.49%) |
Mar 18, 2019 | 49.44 | 50.52 | 49.17 | 49.73 | 304,864 | +0.34(+0.69%) |
Mar 15, 2019 | 49.67 | 51.23 | 49.21 | 49.39 | 829,600 | +0.29(+0.59%) |
Mar 14, 2019 | 49.28 | 49.90 | 49.07 | 49.10 | 398,274 | -0.22(-0.45%) |
Mar 13, 2019 | 49.42 | 49.74 | 48.95 | 49.32 | 405,438 | +0.12(+0.24%) |
Mar 12, 2019 | 48.65 | 50.11 | 48.65 | 49.20 | 621,712 | +0.37(+0.76%) |
Mar 11, 2019 | 47.10 | 49.11 | 47.09 | 48.83 | 542,696 | +1.63(+3.45%) |
Mar 08, 2019 | 45.92 | 47.84 | 45.59 | 47.20 | 618,500 | +0.88(+1.90%) |
Mar 07, 2019 | 46.57 | 46.74 | 44.89 | 46.32 | 1,129,057 | -0.33(-0.71%) |
Mar 06, 2019 | 47.77 | 48.24 | 46.62 | 46.65 | 646,547 | -1.25(-2.61%) |
Mar 05, 2019 | 48.59 | 49.20 | 47.57 | 47.90 | 612,378 | -0.60(-1.24%) |
Mar 04, 2019 | 47.01 | 49.08 | 46.89 | 48.50 | 1,228,634 | +1.63(+3.48%) |