Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.37 | 49.82 | 48.87 | 49.43 | 370,859 | -0.73(-1.45%) |
May 30, 2019 | 50.10 | 50.82 | 50.01 | 50.16 | 236,333 | +0.34(+0.69%) |
May 29, 2019 | 49.17 | 50.40 | 49.17 | 49.82 | 438,580 | +0.05(+0.10%) |
May 28, 2019 | 49.74 | 50.11 | 49.17 | 49.77 | 344,716 | +0.13(+0.26%) |
May 24, 2019 | 50.07 | 50.35 | 49.43 | 49.64 | 367,002 | +0.07(+0.14%) |
May 23, 2019 | 49.23 | 49.78 | 48.61 | 49.57 | 469,801 | -0.61(-1.22%) |
May 22, 2019 | 50.25 | 50.58 | 48.96 | 50.18 | 246,101 | -0.79(-1.55%) |
May 21, 2019 | 50.45 | 51.08 | 50.04 | 50.97 | 294,845 | +1.38(+2.78%) |
May 20, 2019 | 50.09 | 50.58 | 48.97 | 49.59 | 516,586 | -1.55(-3.03%) |
May 17, 2019 | 52.13 | 52.42 | 50.91 | 51.14 | 455,708 | -1.40(-2.66%) |
May 16, 2019 | 52.72 | 53.29 | 52.00 | 52.54 | 476,959 | -0.51(-0.97%) |
May 15, 2019 | 50.99 | 53.52 | 50.04 | 53.05 | 780,721 | +5.23(+10.94%) |
May 14, 2019 | 46.94 | 48.03 | 46.83 | 47.82 | 334,414 | +1.24(+2.67%) |
May 13, 2019 | 48.73 | 49.12 | 46.51 | 46.57 | 577,071 | -3.62(-7.20%) |
May 10, 2019 | 50.07 | 50.87 | 49.63 | 50.19 | 266,929 | -0.41(-0.82%) |
May 09, 2019 | 50.22 | 50.88 | 49.45 | 50.60 | 385,232 | -0.46(-0.91%) |
May 08, 2019 | 50.36 | 51.51 | 50.35 | 51.07 | 398,620 | +0.37(+0.74%) |
May 07, 2019 | 54.44 | 54.83 | 49.92 | 50.69 | 1,019,911 | -2.51(-4.72%) |
May 06, 2019 | 56.43 | 56.98 | 55.53 | 53.21 | 592,839 | -4.86(-8.37%) |
May 03, 2019 | 56.65 | 58.12 | 56.37 | 58.06 | 293,419 | +1.55(+2.74%) |
May 02, 2019 | 56.26 | 57.93 | 56.23 | 56.52 | 236,673 | +0.24(+0.42%) |
May 01, 2019 | 57.35 | 57.50 | 56.21 | 56.28 | 411,111 | -0.63(-1.11%) |
Apr 30, 2019 | 56.75 | 57.26 | 56.21 | 56.91 | 249,470 | +0.25(+0.43%) |
Apr 29, 2019 | 56.92 | 57.45 | 56.26 | 56.66 | 192,332 | -0.25(-0.43%) |
Apr 26, 2019 | 57.18 | 57.20 | 55.30 | 56.91 | 227,549 | -0.64(-1.11%) |
Apr 25, 2019 | 58.22 | 58.43 | 56.87 | 57.55 | 329,835 | -0.40(-0.70%) |
Apr 24, 2019 | 56.34 | 58.28 | 55.92 | 57.95 | 394,590 | +1.65(+2.92%) |
Apr 23, 2019 | 56.59 | 57.04 | 56.01 | 56.31 | 270,639 | -0.23(-0.40%) |
Apr 22, 2019 | 56.60 | 56.77 | 55.80 | 56.54 | 193,012 | -0.14(-0.24%) |
Apr 18, 2019 | 56.35 | 57.21 | 55.96 | 56.67 | 369,641 | +0.63(+1.13%) |
Apr 17, 2019 | 55.60 | 56.08 | 54.95 | 56.04 | 369,635 | +1.11(+2.03%) |
Apr 16, 2019 | 53.67 | 55.52 | 53.38 | 54.93 | 283,714 | +1.58(+2.95%) |
Apr 15, 2019 | 53.75 | 54.11 | 52.99 | 53.35 | 203,545 | -0.44(-0.82%) |
Apr 12, 2019 | 53.25 | 53.97 | 52.37 | 53.80 | 206,235 | +1.07(+2.04%) |
Apr 11, 2019 | 53.03 | 53.33 | 52.56 | 52.72 | 128,463 | -0.20(-0.37%) |
Apr 10, 2019 | 53.36 | 54.17 | 52.58 | 52.92 | 249,280 | -0.33(-0.63%) |
Apr 09, 2019 | 53.67 | 54.25 | 52.86 | 53.25 | 491,552 | -0.58(-1.08%) |
Apr 08, 2019 | 53.94 | 54.05 | 53.35 | 53.84 | 306,842 | -0.19(-0.35%) |
Apr 05, 2019 | 52.07 | 54.19 | 52.00 | 54.02 | 448,907 | +1.97(+3.79%) |
Apr 04, 2019 | 51.78 | 52.33 | 51.54 | 52.05 | 385,562 | +0.28(+0.53%) |
Apr 03, 2019 | 50.94 | 52.19 | 50.85 | 51.78 | 483,822 | +1.51(+3.00%) |
Apr 02, 2019 | 50.12 | 50.53 | 49.63 | 50.27 | 243,664 | +0.16(+0.31%) |
Apr 01, 2019 | 49.47 | 50.20 | 49.39 | 50.11 | 378,895 | +1.16(+2.38%) |
Mar 29, 2019 | 48.05 | 49.14 | 47.49 | 48.95 | 308,338 | +1.28(+2.69%) |
Mar 28, 2019 | 47.34 | 47.84 | 46.74 | 47.67 | 205,671 | +0.38(+0.81%) |
Mar 27, 2019 | 47.24 | 47.88 | 46.57 | 47.28 | 275,739 | -0.19(-0.39%) |
Mar 26, 2019 | 48.12 | 48.57 | 47.31 | 47.47 | 223,281 | -0.36(-0.76%) |
Mar 25, 2019 | 48.04 | 48.52 | 47.36 | 47.84 | 192,206 | -0.30(-0.61%) |
Mar 22, 2019 | 49.56 | 50.04 | 47.91 | 48.13 | 233,131 | -1.84(-3.69%) |
Mar 21, 2019 | 48.20 | 50.58 | 48.20 | 49.97 | 176,876 | +1.72(+3.57%) |
Mar 20, 2019 | 48.21 | 48.99 | 47.66 | 48.25 | 433,878 | +0.03(+0.06%) |
Mar 19, 2019 | 48.16 | 48.79 | 47.84 | 48.22 | 235,695 | +0.31(+0.64%) |
Mar 18, 2019 | 47.82 | 48.62 | 47.34 | 47.91 | 189,708 | +0.08(+0.16%) |
Mar 15, 2019 | 47.06 | 49.25 | 46.28 | 47.84 | 499,857 | +0.99(+2.10%) |
Mar 14, 2019 | 46.53 | 47.51 | 46.05 | 46.85 | 236,035 | +0.31(+0.66%) |
Mar 13, 2019 | 47.26 | 47.29 | 46.50 | 46.54 | 177,922 | -0.63(-1.34%) |
Mar 12, 2019 | 47.38 | 47.49 | 46.66 | 47.18 | 356,541 | -0.05(-0.10%) |
Mar 11, 2019 | 46.29 | 47.70 | 45.89 | 47.22 | 319,196 | +1.17(+2.55%) |
Mar 08, 2019 | 45.90 | 46.80 | 45.33 | 46.05 | 200,044 | -0.39(-0.85%) |
Mar 07, 2019 | 48.22 | 48.22 | 46.36 | 46.45 | 280,035 | -1.91(-3.95%) |
Mar 06, 2019 | 49.63 | 49.63 | 48.07 | 48.36 | 288,237 | -1.21(-2.44%) |
Mar 05, 2019 | 50.22 | 50.59 | 49.57 | 49.57 | 266,644 | -0.61(-1.22%) |
Mar 04, 2019 | 50.53 | 51.28 | 49.84 | 50.18 | 241,545 | -0.22(-0.43%) |