Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.70 | 51.16 | 50.17 | 50.28 | 628,991 | -1.41(-2.74%) |
May 30, 2019 | 51.89 | 52.27 | 51.05 | 51.70 | 304,421 | +0.02(+0.04%) |
May 29, 2019 | 51.70 | 52.02 | 50.79 | 51.68 | 354,709 | -0.42(-0.81%) |
May 28, 2019 | 53.11 | 53.36 | 52.05 | 52.10 | 207,986 | -0.83(-1.58%) |
May 24, 2019 | 53.21 | 53.66 | 52.52 | 52.93 | 189,501 | +0.37(+0.71%) |
May 23, 2019 | 53.52 | 53.76 | 52.29 | 52.56 | 227,277 | -1.94(-3.57%) |
May 22, 2019 | 55.39 | 55.82 | 54.49 | 54.50 | 223,550 | -1.37(-2.46%) |
May 21, 2019 | 54.65 | 56.29 | 54.65 | 55.88 | 241,176 | +1.90(+3.51%) |
May 20, 2019 | 53.32 | 54.40 | 52.96 | 53.98 | 243,847 | -0.07(-0.13%) |
May 17, 2019 | 55.81 | 56.23 | 54.03 | 54.05 | 257,319 | -2.67(-4.71%) |
May 16, 2019 | 56.54 | 57.18 | 56.15 | 56.72 | 272,644 | +0.53(+0.94%) |
May 15, 2019 | 55.22 | 56.35 | 55.22 | 56.19 | 541,394 | +0.17(+0.30%) |
May 14, 2019 | 55.45 | 56.35 | 55.10 | 56.03 | 451,553 | +0.69(+1.24%) |
May 13, 2019 | 58.06 | 58.43 | 54.82 | 55.34 | 508,075 | -4.60(-7.67%) |
May 10, 2019 | 59.30 | 60.04 | 58.60 | 59.93 | 387,760 | +0.21(+0.35%) |
May 09, 2019 | 58.94 | 59.84 | 57.52 | 59.73 | 311,490 | -0.09(-0.15%) |
May 08, 2019 | 59.54 | 60.61 | 59.35 | 59.82 | 350,665 | -0.08(-0.13%) |
May 07, 2019 | 59.91 | 60.95 | 59.04 | 59.90 | 324,766 | -1.03(-1.69%) |
May 06, 2019 | 58.73 | 61.16 | 58.73 | 60.93 | 343,526 | +0.54(+0.89%) |
May 03, 2019 | 60.14 | 60.52 | 59.53 | 60.39 | 657,808 | +1.05(+1.77%) |
May 02, 2019 | 57.51 | 60.22 | 57.35 | 59.34 | 845,120 | +2.11(+3.69%) |
May 01, 2019 | 54.71 | 58.92 | 54.71 | 57.22 | 1,195,347 | +2.67(+4.90%) |
Apr 30, 2019 | 54.70 | 55.15 | 54.12 | 54.55 | 909,826 | -0.41(-0.75%) |
Apr 29, 2019 | 53.99 | 55.31 | 53.99 | 54.97 | 290,261 | +0.95(+1.76%) |
Apr 26, 2019 | 53.63 | 54.83 | 53.16 | 54.01 | 638,053 | +0.18(+0.33%) |
Apr 25, 2019 | 57.10 | 57.29 | 53.28 | 53.84 | 888,855 | -3.74(-6.50%) |
Apr 24, 2019 | 57.44 | 58.12 | 57.21 | 57.58 | 334,192 | +0.03(+0.05%) |
Apr 23, 2019 | 56.62 | 58.16 | 56.17 | 57.55 | 212,932 | +1.10(+1.95%) |
Apr 22, 2019 | 57.64 | 57.84 | 56.07 | 56.45 | 173,129 | -1.41(-2.44%) |
Apr 18, 2019 | 57.09 | 58.00 | 57.08 | 57.86 | 225,141 | +0.55(+0.96%) |
Apr 17, 2019 | 58.27 | 58.30 | 57.01 | 57.31 | 182,582 | -0.53(-0.92%) |
Apr 16, 2019 | 58.27 | 58.43 | 57.77 | 57.84 | 226,350 | -0.01(-0.02%) |
Apr 15, 2019 | 58.48 | 58.72 | 57.43 | 57.85 | 175,432 | -0.56(-0.96%) |
Apr 12, 2019 | 58.54 | 59.69 | 57.42 | 58.41 | 256,504 | +0.46(+0.80%) |
Apr 11, 2019 | 57.48 | 58.19 | 57.40 | 57.95 | 203,987 | +0.58(+1.01%) |
Apr 10, 2019 | 56.33 | 57.51 | 56.20 | 57.37 | 177,344 | +1.34(+2.38%) |
Apr 09, 2019 | 56.85 | 57.18 | 55.86 | 56.04 | 185,916 | -1.10(-1.93%) |
Apr 08, 2019 | 56.16 | 57.15 | 55.69 | 57.14 | 234,651 | +0.58(+1.02%) |
Apr 05, 2019 | 55.96 | 56.92 | 55.75 | 56.56 | 331,551 | +0.78(+1.39%) |
Apr 04, 2019 | 55.02 | 56.11 | 54.92 | 55.78 | 383,505 | +0.86(+1.57%) |
Apr 03, 2019 | 54.77 | 55.66 | 54.61 | 54.92 | 362,781 | +0.81(+1.49%) |
Apr 02, 2019 | 53.70 | 54.26 | 53.40 | 54.11 | 353,058 | +0.39(+0.73%) |
Apr 01, 2019 | 53.39 | 53.94 | 53.18 | 53.72 | 371,321 | +0.98(+1.86%) |
Mar 29, 2019 | 52.30 | 53.20 | 52.30 | 52.74 | 428,899 | +1.11(+2.15%) |
Mar 28, 2019 | 51.94 | 52.31 | 51.20 | 51.63 | 365,056 | -0.04(-0.08%) |
Mar 27, 2019 | 52.57 | 53.17 | 51.59 | 51.67 | 435,623 | -1.04(-1.98%) |
Mar 26, 2019 | 53.42 | 53.74 | 51.91 | 52.71 | 463,816 | -0.06(-0.11%) |
Mar 25, 2019 | 52.58 | 53.49 | 51.75 | 52.77 | 303,780 | +0.09(+0.17%) |
Mar 22, 2019 | 56.13 | 56.47 | 52.56 | 52.68 | 339,290 | -3.99(-7.04%) |
Mar 21, 2019 | 54.75 | 57.01 | 54.67 | 56.66 | 301,371 | +1.44(+2.61%) |
Mar 20, 2019 | 56.09 | 56.41 | 54.61 | 55.22 | 285,356 | -1.04(-1.85%) |
Mar 19, 2019 | 56.52 | 56.89 | 56.06 | 56.26 | 485,476 | +0.09(+0.16%) |
Mar 18, 2019 | 57.24 | 57.55 | 56.07 | 56.17 | 463,478 | -0.98(-1.72%) |
Mar 15, 2019 | 56.96 | 57.98 | 56.59 | 57.16 | 893,539 | +0.39(+0.69%) |
Mar 14, 2019 | 56.81 | 57.12 | 55.89 | 56.76 | 364,287 | -0.37(-0.65%) |
Mar 13, 2019 | 57.35 | 57.96 | 56.92 | 57.14 | 822,500 | +0.21(+0.36%) |
Mar 12, 2019 | 56.91 | 57.71 | 56.79 | 56.93 | 649,804 | +0.03(+0.05%) |
Mar 11, 2019 | 56.70 | 57.51 | 56.65 | 56.90 | 408,209 | +0.42(+0.75%) |
Mar 08, 2019 | 56.63 | 57.44 | 55.91 | 56.48 | 471,462 | -0.58(-1.01%) |
Mar 07, 2019 | 57.89 | 57.89 | 56.52 | 57.06 | 915,105 | -0.87(-1.51%) |
Mar 06, 2019 | 60.46 | 60.71 | 57.86 | 57.93 | 638,606 | -2.49(-4.12%) |
Mar 05, 2019 | 60.88 | 61.08 | 60.20 | 60.42 | 372,563 | -0.41(-0.68%) |
Mar 04, 2019 | 61.17 | 61.83 | 60.34 | 60.83 | 462,501 | -0.25(-0.40%) |