Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.90 | 49.55 | 48.74 | 49.15 | 887,338 | -0.36(-0.73%) |
May 30, 2019 | 49.48 | 49.97 | 48.97 | 49.51 | 661,415 | +0.26(+0.52%) |
May 29, 2019 | 49.02 | 49.47 | 48.65 | 49.26 | 843,219 | -0.12(-0.24%) |
May 28, 2019 | 50.45 | 50.59 | 49.29 | 49.38 | 1,596,455 | -0.92(-1.83%) |
May 24, 2019 | 50.73 | 50.89 | 50.12 | 50.30 | 1,144,197 | -0.17(-0.33%) |
May 23, 2019 | 51.27 | 51.37 | 50.22 | 50.46 | 1,157,397 | -1.07(-2.07%) |
May 22, 2019 | 50.53 | 51.63 | 50.53 | 51.53 | 1,272,330 | +0.73(+1.43%) |
May 21, 2019 | 49.97 | 51.14 | 49.92 | 50.80 | 1,884,914 | +1.17(+2.36%) |
May 20, 2019 | 50.55 | 50.96 | 49.48 | 49.63 | 1,179,718 | -1.41(-2.76%) |
May 17, 2019 | 51.20 | 51.63 | 50.62 | 51.04 | 907,305 | -0.47(-0.91%) |
May 16, 2019 | 50.87 | 51.59 | 50.78 | 51.51 | 859,251 | +0.94(+1.86%) |
May 15, 2019 | 50.33 | 50.95 | 49.23 | 50.57 | 481,128 | -0.01(-0.02%) |
May 14, 2019 | 49.80 | 50.86 | 49.65 | 50.58 | 1,452,483 | +0.83(+1.67%) |
May 13, 2019 | 50.56 | 50.56 | 49.67 | 49.75 | 539,230 | -1.62(-3.16%) |
May 10, 2019 | 51.42 | 51.82 | 50.05 | 51.37 | 632,216 | -0.16(-0.30%) |
May 09, 2019 | 51.23 | 51.77 | 50.55 | 51.53 | 672,245 | +0.10(+0.20%) |
May 08, 2019 | 51.59 | 51.89 | 50.76 | 51.43 | 720,260 | -0.23(-0.45%) |
May 07, 2019 | 51.95 | 52.44 | 51.37 | 51.66 | 701,588 | -0.65(-1.25%) |
May 06, 2019 | 51.30 | 52.49 | 51.08 | 52.31 | 1,286,186 | +0.18(+0.34%) |
May 03, 2019 | 52.64 | 52.76 | 52.13 | 52.14 | 890,594 | -0.29(-0.54%) |
May 02, 2019 | 52.37 | 52.72 | 51.82 | 52.43 | 1,163,473 | +0.24(+0.46%) |
May 01, 2019 | 51.88 | 52.59 | 51.10 | 52.19 | 1,631,322 | +0.84(+1.63%) |
Apr 30, 2019 | 51.96 | 52.43 | 51.14 | 51.35 | 1,281,468 | +0.43(+0.85%) |
Apr 29, 2019 | 50.70 | 51.40 | 50.24 | 50.91 | 1,024,855 | +0.35(+0.69%) |
Apr 26, 2019 | 49.82 | 50.66 | 49.69 | 50.56 | 488,541 | +0.88(+1.78%) |
Apr 25, 2019 | 50.13 | 50.16 | 49.26 | 49.68 | 377,268 | -0.38(-0.75%) |
Apr 24, 2019 | 49.86 | 50.35 | 49.63 | 50.06 | 829,571 | -0.01(-0.02%) |
Apr 23, 2019 | 49.44 | 50.16 | 49.38 | 50.07 | 578,233 | +0.59(+1.19%) |
Apr 22, 2019 | 49.34 | 49.87 | 49.30 | 49.48 | 778,613 | -0.06(-0.13%) |
Apr 18, 2019 | 50.36 | 50.36 | 49.32 | 49.54 | 899,601 | -0.71(-1.41%) |
Apr 17, 2019 | 50.32 | 50.93 | 50.17 | 50.25 | 1,027,371 | -0.06(-0.13%) |
Apr 16, 2019 | 49.38 | 50.38 | 49.30 | 50.31 | 736,193 | +1.01(+2.06%) |
Apr 15, 2019 | 49.49 | 49.92 | 49.05 | 49.30 | 823,696 | -0.25(-0.50%) |
Apr 12, 2019 | 49.40 | 50.08 | 49.40 | 49.55 | 855,109 | +0.25(+0.50%) |
Apr 11, 2019 | 49.00 | 49.64 | 48.89 | 49.30 | 785,233 | +0.45(+0.92%) |
Apr 10, 2019 | 48.55 | 49.26 | 48.54 | 48.85 | 1,518,746 | +0.35(+0.72%) |
Apr 09, 2019 | 47.50 | 48.71 | 47.36 | 48.50 | 1,572,474 | +0.75(+1.56%) |
Apr 08, 2019 | 47.20 | 47.81 | 46.58 | 47.75 | 1,035,816 | +0.44(+0.93%) |
Apr 05, 2019 | 47.06 | 47.80 | 46.74 | 47.31 | 625,597 | +0.39(+0.82%) |
Apr 04, 2019 | 47.05 | 47.52 | 46.88 | 46.92 | 1,421,397 | +0.01(+0.02%) |
Apr 03, 2019 | 46.68 | 47.19 | 46.59 | 46.91 | 443,495 | +0.50(+1.07%) |
Apr 02, 2019 | 46.86 | 47.20 | 46.35 | 46.42 | 769,662 | -0.61(-1.29%) |
Apr 01, 2019 | 46.39 | 47.23 | 46.21 | 47.03 | 868,959 | +0.96(+2.08%) |
Mar 29, 2019 | 46.28 | 46.44 | 45.78 | 46.07 | 925,102 | -0.09(-0.20%) |
Mar 28, 2019 | 45.47 | 46.24 | 45.31 | 46.16 | 748,323 | +0.65(+1.44%) |
Mar 27, 2019 | 45.60 | 45.89 | 45.28 | 45.50 | 670,591 | -0.14(-0.30%) |
Mar 26, 2019 | 46.13 | 46.38 | 45.44 | 45.64 | 1,038,088 | -0.45(-0.98%) |
Mar 25, 2019 | 46.28 | 46.63 | 45.94 | 46.09 | 432,561 | -0.41(-0.87%) |
Mar 22, 2019 | 46.94 | 47.24 | 46.44 | 46.50 | 592,499 | -0.87(-1.83%) |
Mar 21, 2019 | 46.72 | 47.69 | 46.72 | 47.37 | 831,368 | +0.43(+0.92%) |
Mar 20, 2019 | 47.32 | 47.73 | 46.67 | 46.93 | 502,534 | -0.54(-1.15%) |
Mar 19, 2019 | 48.10 | 48.15 | 47.33 | 47.48 | 715,681 | -0.41(-0.87%) |
Mar 18, 2019 | 47.30 | 48.13 | 46.68 | 47.89 | 1,457,007 | +0.67(+1.42%) |
Mar 15, 2019 | 47.06 | 47.84 | 46.97 | 47.22 | 1,310,444 | +0.30(+0.65%) |
Mar 14, 2019 | 47.42 | 47.54 | 46.79 | 46.91 | 1,032,816 | -0.49(-1.03%) |
Mar 13, 2019 | 47.65 | 47.87 | 47.40 | 47.40 | 1,820,078 | -0.12(-0.25%) |
Mar 12, 2019 | 47.39 | 47.85 | 47.20 | 47.52 | 599,110 | +0.17(+0.37%) |
Mar 11, 2019 | 47.77 | 48.11 | 47.05 | 47.35 | 468,438 | -0.30(-0.63%) |
Mar 08, 2019 | 47.49 | 47.88 | 47.17 | 47.65 | 560,264 | -0.16(-0.33%) |
Mar 07, 2019 | 48.62 | 48.70 | 47.65 | 47.81 | 690,226 | -1.02(-2.08%) |
Mar 06, 2019 | 49.13 | 49.19 | 48.76 | 48.82 | 790,879 | -0.25(-0.50%) |
Mar 05, 2019 | 48.80 | 49.51 | 48.72 | 49.07 | 759,387 | +0.38(+0.79%) |
Mar 04, 2019 | 49.12 | 49.93 | 48.32 | 48.69 | 2,677,731 | -0.31(-0.64%) |