Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.85 | 54.00 | 52.55 | 53.12 | 350,300 | -0.64(-1.19%) |
May 30, 2019 | 52.86 | 53.88 | 52.72 | 53.76 | 395,472 | +1.31(+2.50%) |
May 29, 2019 | 52.87 | 53.38 | 51.50 | 52.45 | 552,724 | -1.10(-2.05%) |
May 28, 2019 | 53.00 | 54.98 | 52.58 | 53.55 | 821,215 | +0.64(+1.21%) |
May 24, 2019 | 52.00 | 53.00 | 51.35 | 52.91 | 724,900 | +3.60(+7.30%) |
May 23, 2019 | 51.20 | 51.20 | 48.81 | 49.31 | 370,449 | -2.05(-3.99%) |
May 22, 2019 | 50.54 | 51.47 | 50.50 | 51.36 | 270,977 | +0.64(+1.26%) |
May 21, 2019 | 49.26 | 50.74 | 49.26 | 50.72 | 390,313 | +1.85(+3.79%) |
May 20, 2019 | 49.97 | 49.97 | 48.57 | 48.87 | 435,925 | -1.51(-3.00%) |
May 17, 2019 | 49.91 | 51.35 | 49.77 | 50.38 | 324,100 | +0.08(+0.16%) |
May 16, 2019 | 49.49 | 51.20 | 49.37 | 50.30 | 450,849 | +1.04(+2.11%) |
May 15, 2019 | 48.99 | 50.22 | 48.78 | 49.26 | 395,083 | -0.18(-0.36%) |
May 14, 2019 | 48.55 | 49.92 | 48.32 | 49.44 | 384,425 | +1.04(+2.15%) |
May 13, 2019 | 48.69 | 49.20 | 47.45 | 48.40 | 545,616 | -0.90(-1.83%) |
May 10, 2019 | 49.79 | 50.97 | 48.63 | 49.30 | 873,300 | +0.08(+0.16%) |
May 09, 2019 | 47.00 | 49.98 | 46.61 | 49.22 | 625,150 | +1.66(+3.49%) |
May 08, 2019 | 47.22 | 48.15 | 47.05 | 47.56 | 432,216 | -0.06(-0.13%) |
May 07, 2019 | 48.34 | 48.75 | 46.98 | 47.62 | 419,819 | -1.30(-2.66%) |
May 06, 2019 | 47.59 | 49.09 | 47.38 | 48.92 | 498,587 | +0.03(+0.06%) |
May 03, 2019 | 44.82 | 48.91 | 44.44 | 48.89 | 609,400 | +4.29(+9.62%) |
May 02, 2019 | 43.25 | 45.19 | 42.20 | 44.60 | 799,643 | +1.32(+3.05%) |
May 01, 2019 | 44.07 | 44.13 | 42.58 | 43.28 | 615,845 | -0.77(-1.75%) |
Apr 30, 2019 | 45.09 | 45.69 | 43.92 | 44.05 | 502,444 | -0.92(-2.05%) |
Apr 29, 2019 | 44.84 | 45.20 | 44.38 | 44.97 | 246,510 | +0.08(+0.18%) |
Apr 26, 2019 | 45.12 | 45.58 | 44.77 | 44.89 | 381,000 | -0.16(-0.36%) |
Apr 25, 2019 | 44.98 | 45.46 | 44.12 | 45.05 | 251,114 | -0.06(-0.13%) |
Apr 24, 2019 | 45.09 | 45.69 | 44.26 | 45.11 | 252,891 | +0.14(+0.31%) |
Apr 23, 2019 | 43.19 | 45.16 | 42.88 | 44.97 | 356,925 | +1.83(+4.24%) |
Apr 22, 2019 | 42.07 | 43.30 | 41.80 | 43.14 | 306,674 | +0.92(+2.18%) |
Apr 18, 2019 | 43.23 | 43.59 | 41.71 | 42.22 | 464,800 | -0.86(-2.00%) |
Apr 17, 2019 | 44.58 | 44.58 | 41.51 | 43.08 | 854,453 | -1.49(-3.34%) |
Apr 16, 2019 | 45.28 | 45.99 | 44.13 | 44.57 | 371,620 | -0.98(-2.15%) |
Apr 15, 2019 | 45.73 | 46.42 | 45.39 | 45.55 | 272,134 | -0.11(-0.24%) |
Apr 12, 2019 | 46.13 | 46.43 | 45.54 | 45.66 | 366,500 | -0.13(-0.28%) |
Apr 11, 2019 | 46.56 | 46.79 | 45.60 | 45.79 | 441,060 | -0.77(-1.65%) |
Apr 10, 2019 | 45.95 | 47.47 | 45.88 | 46.56 | 523,049 | +0.55(+1.20%) |
Apr 09, 2019 | 45.90 | 46.44 | 45.54 | 46.01 | 520,663 | +0.21(+0.46%) |
Apr 08, 2019 | 46.18 | 46.50 | 44.83 | 45.80 | 309,183 | -0.54(-1.17%) |
Apr 05, 2019 | 46.12 | 46.78 | 45.81 | 46.34 | 371,700 | +0.46(+1.00%) |
Apr 04, 2019 | 48.00 | 48.32 | 44.84 | 45.88 | 640,277 | -2.19(-4.56%) |
Apr 03, 2019 | 48.56 | 49.12 | 47.68 | 48.07 | 444,898 | -0.01(-0.02%) |
Apr 02, 2019 | 47.61 | 48.40 | 46.75 | 48.08 | 380,614 | +0.47(+0.99%) |
Apr 01, 2019 | 48.58 | 48.64 | 46.89 | 47.61 | 628,613 | -0.56(-1.16%) |
Mar 29, 2019 | 47.65 | 48.50 | 47.10 | 48.17 | 864,600 | +1.01(+2.14%) |
Mar 28, 2019 | 46.99 | 48.38 | 46.26 | 47.16 | 408,565 | +0.51(+1.09%) |
Mar 27, 2019 | 46.98 | 47.21 | 45.20 | 46.65 | 571,103 | -0.51(-1.08%) |
Mar 26, 2019 | 47.99 | 48.84 | 46.78 | 47.16 | 354,259 | -0.48(-1.01%) |
Mar 25, 2019 | 47.00 | 48.11 | 46.15 | 47.64 | 481,137 | +0.60(+1.28%) |
Mar 22, 2019 | 49.76 | 51.01 | 46.75 | 47.04 | 533,300 | -2.96(-5.92%) |
Mar 21, 2019 | 49.53 | 51.44 | 49.53 | 50.00 | 510,595 | +0.14(+0.28%) |
Mar 20, 2019 | 50.00 | 50.87 | 49.51 | 49.86 | 686,261 | -1.13(-2.22%) |
Mar 19, 2019 | 51.46 | 51.46 | 50.16 | 50.99 | 480,137 | -0.15(-0.29%) |
Mar 18, 2019 | 50.84 | 51.93 | 49.98 | 51.14 | 597,089 | -0.33(-0.64%) |
Mar 15, 2019 | 51.71 | 53.30 | 51.38 | 51.47 | 838,900 | +0.04(+0.08%) |
Mar 14, 2019 | 51.50 | 51.70 | 50.76 | 51.43 | 300,371 | +0.02(+0.04%) |
Mar 13, 2019 | 51.10 | 52.11 | 51.10 | 51.41 | 416,355 | +0.35(+0.69%) |
Mar 12, 2019 | 49.72 | 51.11 | 49.56 | 51.06 | 382,878 | +1.57(+3.17%) |
Mar 11, 2019 | 48.31 | 49.62 | 47.90 | 49.49 | 492,563 | +1.42(+2.95%) |
Mar 08, 2019 | 47.16 | 48.73 | 46.66 | 48.07 | 537,600 | +0.32(+0.67%) |
Mar 07, 2019 | 48.25 | 48.98 | 47.65 | 47.75 | 671,516 | -0.41(-0.85%) |
Mar 06, 2019 | 52.82 | 52.82 | 46.88 | 48.16 | 1,921,693 | -4.48(-8.51%) |
Mar 05, 2019 | 53.00 | 54.36 | 52.58 | 52.64 | 786,624 | -0.21(-0.40%) |
Mar 04, 2019 | 56.10 | 56.67 | 52.33 | 52.85 | 1,137,846 | -3.27(-5.83%) |