Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.25 | 52.66 | 50.22 | 50.81 | 199,700 | -0.30(-0.59%) |
May 30, 2019 | 52.89 | 53.33 | 51.08 | 51.11 | 161,664 | -1.64(-3.11%) |
May 29, 2019 | 52.53 | 53.42 | 51.17 | 52.75 | 109,364 | -0.12(-0.23%) |
May 28, 2019 | 54.39 | 54.87 | 52.69 | 52.87 | 193,662 | -1.43(-2.63%) |
May 24, 2019 | 53.84 | 54.69 | 52.86 | 54.30 | 94,200 | +0.76(+1.42%) |
May 23, 2019 | 52.10 | 54.20 | 50.86 | 53.54 | 227,441 | +0.65(+1.23%) |
May 22, 2019 | 55.28 | 56.30 | 52.67 | 52.89 | 178,562 | -2.63(-4.74%) |
May 21, 2019 | 54.15 | 55.58 | 53.76 | 55.52 | 152,675 | +1.58(+2.93%) |
May 20, 2019 | 53.74 | 54.79 | 52.82 | 53.94 | 189,914 | -0.09(-0.17%) |
May 17, 2019 | 54.37 | 54.65 | 53.31 | 54.03 | 312,800 | -0.68(-1.24%) |
May 16, 2019 | 55.12 | 56.07 | 54.22 | 54.71 | 247,330 | -0.08(-0.15%) |
May 15, 2019 | 55.18 | 55.58 | 54.29 | 54.79 | 183,077 | -1.09(-1.95%) |
May 14, 2019 | 55.58 | 57.92 | 55.58 | 55.88 | 332,949 | +0.31(+0.56%) |
May 13, 2019 | 56.01 | 57.09 | 54.80 | 55.57 | 242,219 | -1.78(-3.10%) |
May 10, 2019 | 56.91 | 57.75 | 54.86 | 57.35 | 336,600 | +0.20(+0.35%) |
May 09, 2019 | 58.01 | 58.81 | 56.95 | 57.15 | 336,699 | -1.30(-2.22%) |
May 08, 2019 | 57.07 | 59.58 | 55.40 | 58.45 | 295,541 | +1.50(+2.63%) |
May 07, 2019 | 57.71 | 58.64 | 54.24 | 56.95 | 427,074 | +3.67(+6.89%) |
May 06, 2019 | 50.18 | 53.40 | 50.18 | 53.28 | 185,219 | +2.16(+4.23%) |
May 03, 2019 | 49.11 | 51.13 | 49.06 | 51.12 | 136,200 | +2.06(+4.20%) |
May 02, 2019 | 49.77 | 49.82 | 48.17 | 49.06 | 191,385 | -0.55(-1.11%) |
May 01, 2019 | 51.58 | 52.24 | 49.42 | 49.61 | 190,697 | -1.80(-3.50%) |
Apr 30, 2019 | 52.92 | 53.00 | 50.45 | 51.41 | 153,662 | -1.53(-2.89%) |
Apr 29, 2019 | 53.13 | 53.92 | 52.65 | 52.94 | 138,929 | -0.49(-0.92%) |
Apr 26, 2019 | 52.67 | 53.53 | 52.10 | 53.43 | 101,800 | +0.71(+1.35%) |
Apr 25, 2019 | 51.54 | 53.20 | 49.98 | 52.72 | 168,463 | +1.00(+1.93%) |
Apr 24, 2019 | 52.16 | 52.78 | 51.44 | 51.72 | 160,121 | -0.32(-0.61%) |
Apr 23, 2019 | 49.06 | 52.15 | 49.02 | 52.04 | 277,977 | +3.50(+7.21%) |
Apr 22, 2019 | 47.69 | 48.67 | 46.57 | 48.54 | 188,836 | +0.73(+1.53%) |
Apr 18, 2019 | 47.16 | 48.36 | 46.25 | 47.81 | 237,200 | +0.70(+1.49%) |
Apr 17, 2019 | 49.80 | 50.02 | 46.98 | 47.11 | 283,561 | -2.89(-5.78%) |
Apr 16, 2019 | 47.90 | 50.07 | 47.55 | 50.00 | 238,835 | +2.49(+5.24%) |
Apr 15, 2019 | 46.75 | 47.73 | 44.71 | 47.51 | 138,291 | +0.83(+1.78%) |
Apr 12, 2019 | 47.65 | 48.14 | 46.13 | 46.68 | 184,600 | -0.57(-1.21%) |
Apr 11, 2019 | 47.81 | 48.03 | 46.47 | 47.25 | 149,355 | -0.46(-0.96%) |
Apr 10, 2019 | 46.80 | 47.76 | 46.37 | 47.71 | 174,030 | +1.10(+2.36%) |
Apr 09, 2019 | 49.19 | 49.26 | 46.45 | 46.61 | 149,189 | -2.62(-5.32%) |
Apr 08, 2019 | 48.56 | 49.49 | 47.81 | 49.23 | 247,529 | +0.54(+1.11%) |
Apr 05, 2019 | 50.36 | 50.61 | 48.27 | 48.69 | 197,800 | -1.51(-3.01%) |
Apr 04, 2019 | 49.91 | 51.84 | 49.65 | 50.20 | 236,235 | +0.09(+0.18%) |
Apr 03, 2019 | 51.15 | 51.31 | 49.73 | 50.11 | 143,764 | -0.61(-1.20%) |
Apr 02, 2019 | 50.24 | 51.15 | 49.77 | 50.72 | 84,683 | +0.54(+1.08%) |
Apr 01, 2019 | 50.85 | 50.86 | 49.75 | 50.18 | 174,991 | -0.31(-0.61%) |
Mar 29, 2019 | 50.43 | 51.34 | 49.79 | 50.49 | 154,100 | +0.49(+0.98%) |
Mar 28, 2019 | 49.12 | 50.95 | 49.10 | 50.00 | 96,274 | +1.00(+2.04%) |
Mar 27, 2019 | 49.20 | 49.68 | 48.00 | 49.00 | 111,581 | -0.14(-0.28%) |
Mar 26, 2019 | 48.88 | 49.68 | 48.19 | 49.14 | 120,806 | +0.72(+1.49%) |
Mar 25, 2019 | 47.21 | 48.90 | 46.65 | 48.42 | 116,546 | +1.27(+2.69%) |
Mar 22, 2019 | 50.51 | 50.52 | 47.11 | 47.15 | 196,200 | -3.47(-6.85%) |
Mar 21, 2019 | 47.64 | 51.05 | 47.64 | 50.62 | 198,968 | +2.73(+5.70%) |
Mar 20, 2019 | 48.87 | 49.36 | 47.83 | 47.89 | 104,562 | -0.96(-1.97%) |
Mar 19, 2019 | 49.38 | 49.87 | 48.76 | 48.85 | 148,729 | -0.32(-0.65%) |
Mar 18, 2019 | 47.02 | 49.38 | 46.92 | 49.17 | 156,393 | +2.15(+4.57%) |
Mar 15, 2019 | 47.46 | 48.37 | 46.80 | 47.02 | 824,000 | -0.31(-0.65%) |
Mar 14, 2019 | 48.16 | 48.65 | 47.18 | 47.33 | 114,497 | -0.88(-1.83%) |
Mar 13, 2019 | 48.20 | 48.62 | 47.70 | 48.21 | 113,559 | +0.07(+0.15%) |
Mar 12, 2019 | 48.19 | 48.74 | 47.32 | 48.14 | 108,034 | +0.25(+0.52%) |
Mar 11, 2019 | 47.67 | 48.18 | 46.08 | 47.89 | 170,549 | +0.22(+0.46%) |
Mar 08, 2019 | 47.37 | 48.06 | 46.69 | 47.67 | 151,400 | +0.10(+0.21%) |
Mar 07, 2019 | 47.94 | 48.49 | 46.84 | 47.57 | 141,159 | -0.38(-0.79%) |
Mar 06, 2019 | 48.90 | 48.90 | 47.44 | 47.95 | 184,142 | -0.80(-1.64%) |
Mar 05, 2019 | 49.08 | 50.21 | 48.20 | 48.75 | 177,556 | -0.32(-0.65%) |
Mar 04, 2019 | 52.07 | 52.30 | 48.52 | 49.07 | 225,572 | -2.75(-5.31%) |