Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.65 | 49.72 | 49.32 | 49.53 | 370,292 | -0.67(-1.34%) |
May 30, 2019 | 50.43 | 50.55 | 50.11 | 50.20 | 416,485 | -0.06(-0.13%) |
May 29, 2019 | 50.07 | 50.38 | 49.68 | 50.26 | 484,508 | +0.11(+0.21%) |
May 28, 2019 | 50.60 | 50.86 | 50.15 | 50.16 | 300,520 | -0.33(-0.66%) |
May 24, 2019 | 50.36 | 50.67 | 50.17 | 50.49 | 184,265 | +0.35(+0.69%) |
May 23, 2019 | 50.45 | 50.45 | 49.62 | 50.14 | 510,464 | -0.84(-1.65%) |
May 22, 2019 | 51.55 | 51.55 | 50.92 | 50.98 | 157,313 | -0.77(-1.49%) |
May 21, 2019 | 51.62 | 51.89 | 51.49 | 51.76 | 223,123 | +0.36(+0.70%) |
May 20, 2019 | 51.28 | 51.75 | 51.28 | 51.40 | 257,468 | +0.42(+0.82%) |
May 17, 2019 | 51.13 | 51.30 | 50.94 | 50.98 | 218,859 | -0.61(-1.18%) |
May 16, 2019 | 51.47 | 51.97 | 51.42 | 51.59 | 204,355 | +0.53(+1.04%) |
May 15, 2019 | 50.85 | 51.23 | 50.49 | 51.06 | 183,878 | -0.06(-0.12%) |
May 14, 2019 | 51.37 | 52.04 | 50.90 | 51.12 | 391,843 | +0.13(+0.26%) |
May 13, 2019 | 51.05 | 51.27 | 50.39 | 50.98 | 417,108 | -0.64(-1.25%) |
May 10, 2019 | 51.59 | 51.82 | 50.99 | 51.63 | 408,772 | -0.35(-0.68%) |
May 09, 2019 | 51.62 | 52.19 | 51.40 | 51.98 | 312,085 | -0.11(-0.20%) |
May 08, 2019 | 52.08 | 52.46 | 51.88 | 52.09 | 177,778 | -0.24(-0.46%) |
May 07, 2019 | 52.80 | 52.83 | 52.04 | 52.33 | 257,352 | -1.23(-2.29%) |
May 06, 2019 | 53.19 | 53.78 | 52.97 | 53.56 | 159,997 | -0.63(-1.16%) |
May 03, 2019 | 53.90 | 54.38 | 53.90 | 54.19 | 179,464 | +0.76(+1.43%) |
May 02, 2019 | 53.82 | 54.04 | 53.25 | 53.42 | 137,977 | -0.40(-0.75%) |
May 01, 2019 | 54.60 | 54.61 | 53.82 | 53.82 | 138,621 | -0.52(-0.96%) |
Apr 30, 2019 | 54.67 | 54.67 | 54.18 | 54.35 | 131,981 | +0.34(+0.63%) |
Apr 29, 2019 | 54.09 | 54.57 | 53.85 | 54.01 | 169,985 | +0.06(+0.10%) |
Apr 26, 2019 | 54.44 | 54.44 | 53.77 | 53.95 | 149,247 | -0.25(-0.46%) |
Apr 25, 2019 | 53.88 | 54.33 | 53.86 | 54.20 | 215,228 | +0.28(+0.51%) |
Apr 24, 2019 | 54.50 | 54.69 | 53.88 | 53.92 | 200,227 | -1.28(-2.32%) |
Apr 23, 2019 | 55.28 | 55.50 | 55.07 | 55.21 | 290,331 | -0.31(-0.56%) |
Apr 22, 2019 | 55.40 | 55.54 | 55.08 | 55.52 | 165,273 | +0.09(+0.17%) |
Apr 18, 2019 | 55.58 | 55.58 | 55.24 | 55.43 | 128,491 | -0.16(-0.28%) |
Apr 17, 2019 | 55.94 | 56.06 | 55.57 | 55.58 | 220,657 | -0.09(-0.17%) |
Apr 16, 2019 | 55.49 | 55.74 | 55.27 | 55.67 | 170,111 | +0.25(+0.46%) |
Apr 15, 2019 | 55.77 | 55.84 | 55.22 | 55.42 | 264,880 | -1.08(-1.91%) |
Apr 12, 2019 | 56.89 | 56.89 | 56.39 | 56.49 | 170,568 | +0.04(+0.08%) |
Apr 11, 2019 | 56.69 | 56.86 | 56.28 | 56.45 | 176,021 | -0.30(-0.54%) |
Apr 10, 2019 | 56.46 | 56.97 | 56.35 | 56.76 | 261,063 | +0.21(+0.38%) |
Apr 09, 2019 | 56.83 | 56.94 | 56.52 | 56.54 | 237,360 | -0.86(-1.49%) |
Apr 08, 2019 | 57.36 | 57.50 | 57.19 | 57.40 | 182,248 | +0.09(+0.15%) |
Apr 05, 2019 | 57.23 | 57.53 | 57.03 | 57.32 | 414,702 | +0.50(+0.89%) |
Apr 04, 2019 | 56.76 | 57.00 | 56.62 | 56.81 | 153,029 | +0.18(+0.31%) |
Apr 03, 2019 | 57.12 | 57.32 | 56.45 | 56.64 | 264,370 | -0.45(-0.78%) |
Apr 02, 2019 | 57.46 | 57.64 | 56.96 | 57.08 | 154,825 | -0.24(-0.42%) |
Apr 01, 2019 | 56.65 | 57.32 | 56.64 | 57.32 | 146,543 | +1.02(+1.81%) |
Mar 29, 2019 | 56.70 | 56.70 | 56.00 | 56.30 | 190,195 | -0.55(-0.96%) |
Mar 28, 2019 | 56.45 | 57.10 | 56.35 | 56.85 | 210,426 | +0.41(+0.73%) |
Mar 27, 2019 | 56.99 | 56.99 | 56.25 | 56.44 | 180,023 | -0.70(-1.23%) |
Mar 26, 2019 | 57.03 | 57.36 | 56.82 | 57.14 | 180,074 | +0.42(+0.74%) |
Mar 25, 2019 | 57.12 | 57.18 | 56.46 | 56.72 | 227,604 | -1.32(-2.27%) |
Mar 22, 2019 | 58.61 | 58.80 | 57.84 | 58.04 | 161,108 | -1.89(-3.16%) |
Mar 21, 2019 | 59.58 | 60.16 | 59.58 | 59.93 | 121,552 | -0.33(-0.55%) |
Mar 20, 2019 | 59.64 | 60.47 | 59.38 | 60.26 | 273,009 | -0.22(-0.36%) |
Mar 19, 2019 | 60.86 | 60.87 | 60.44 | 60.48 | 166,022 | -0.01(-0.01%) |
Mar 18, 2019 | 60.43 | 60.56 | 60.16 | 60.49 | 227,530 | +0.23(+0.39%) |
Mar 15, 2019 | 59.74 | 60.72 | 59.62 | 60.26 | 173,675 | +0.95(+1.60%) |
Mar 14, 2019 | 59.67 | 59.75 | 59.31 | 59.31 | 202,486 | -0.71(-1.18%) |
Mar 13, 2019 | 59.75 | 60.06 | 59.59 | 60.01 | 153,345 | +0.41(+0.69%) |
Mar 12, 2019 | 59.19 | 59.79 | 59.19 | 59.60 | 243,453 | +0.73(+1.24%) |
Mar 11, 2019 | 58.36 | 58.89 | 58.27 | 58.87 | 168,186 | +0.86(+1.48%) |
Mar 08, 2019 | 57.80 | 58.03 | 57.32 | 58.02 | 146,282 | -0.96(-1.62%) |
Mar 07, 2019 | 59.93 | 59.94 | 58.92 | 58.97 | 190,921 | -1.07(-1.78%) |
Mar 06, 2019 | 60.52 | 60.71 | 59.82 | 60.04 | 142,970 | -0.47(-0.77%) |
Mar 05, 2019 | 60.70 | 60.85 | 60.18 | 60.51 | 136,536 | -0.39(-0.64%) |
Mar 04, 2019 | 61.15 | 61.29 | 60.02 | 60.90 | 255,309 | +0.12(+0.20%) |