Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.39 | 50.55 | 50.01 | 50.07 | 75,444 | -0.70(-1.37%) |
May 30, 2019 | 51.09 | 51.28 | 50.52 | 50.77 | 60,422 | -0.06(-0.12%) |
May 29, 2019 | 51.09 | 51.28 | 50.39 | 50.83 | 84,887 | -0.44(-0.86%) |
May 28, 2019 | 51.40 | 51.78 | 51.28 | 51.28 | 37,552 | -0.06(-0.12%) |
May 24, 2019 | 52.16 | 52.23 | 51.28 | 51.34 | 37,769 | -0.25(-0.49%) |
May 23, 2019 | 51.97 | 52.23 | 50.96 | 51.59 | 49,548 | -0.89(-1.69%) |
May 22, 2019 | 52.54 | 52.86 | 52.48 | 52.48 | 33,712 | -0.19(-0.36%) |
May 21, 2019 | 52.48 | 53.06 | 52.48 | 52.67 | 51,801 | +0.44(+0.85%) |
May 20, 2019 | 52.61 | 52.95 | 52.23 | 52.23 | 34,493 | -0.63(-1.20%) |
May 17, 2019 | 52.73 | 53.30 | 52.57 | 52.86 | 50,533 | +0.25(+0.48%) |
May 16, 2019 | 52.67 | 53.03 | 52.45 | 52.61 | 60,799 | +0.06(+0.12%) |
May 15, 2019 | 52.54 | 52.92 | 52.16 | 52.54 | 38,166 | +0.00(+0.00%) |
May 14, 2019 | 52.73 | 52.86 | 52.10 | 52.54 | 69,534 | +0.47(+0.90%) |
May 13, 2019 | 51.95 | 52.26 | 51.76 | 52.07 | 42,653 | +0.12(+0.24%) |
May 10, 2019 | 51.32 | 52.82 | 51.32 | 51.95 | 112,265 | +1.06(+2.09%) |
May 09, 2019 | 51.26 | 51.45 | 50.70 | 50.89 | 54,876 | -0.50(-0.97%) |
May 08, 2019 | 51.26 | 51.95 | 50.95 | 51.39 | 46,428 | +0.12(+0.24%) |
May 07, 2019 | 51.20 | 51.51 | 50.95 | 51.26 | 69,649 | -0.25(-0.49%) |
May 06, 2019 | 51.26 | 51.76 | 51.07 | 51.51 | 80,810 | -0.38(-0.72%) |
May 03, 2019 | 51.82 | 52.32 | 51.70 | 51.89 | 53,749 | +0.38(+0.73%) |
May 02, 2019 | 52.07 | 52.20 | 50.76 | 51.51 | 109,904 | -0.75(-1.44%) |
May 01, 2019 | 52.45 | 52.61 | 52.07 | 52.26 | 49,227 | -0.06(-0.12%) |
Apr 30, 2019 | 53.07 | 53.07 | 52.20 | 52.32 | 42,491 | -0.19(-0.36%) |
Apr 29, 2019 | 52.07 | 52.76 | 52.07 | 52.51 | 49,705 | +0.50(+0.96%) |
Apr 26, 2019 | 53.14 | 53.14 | 51.89 | 52.01 | 91,117 | -1.13(-2.12%) |
Apr 25, 2019 | 53.39 | 53.56 | 52.89 | 53.14 | 44,612 | -0.12(-0.23%) |
Apr 24, 2019 | 53.76 | 53.82 | 53.14 | 53.26 | 47,549 | -0.56(-1.05%) |
Apr 23, 2019 | 53.76 | 54.26 | 53.57 | 53.82 | 43,687 | +0.06(+0.12%) |
Apr 22, 2019 | 52.76 | 54.01 | 52.76 | 53.76 | 35,974 | +1.13(+2.14%) |
Apr 18, 2019 | 54.01 | 54.01 | 52.14 | 52.64 | 94,828 | -1.38(-2.55%) |
Apr 17, 2019 | 54.39 | 54.51 | 53.95 | 54.01 | 43,128 | -0.38(-0.69%) |
Apr 16, 2019 | 54.70 | 54.76 | 54.01 | 54.39 | 62,145 | -0.29(-0.52%) |
Apr 15, 2019 | 55.54 | 55.54 | 54.61 | 54.67 | 128,829 | +0.12(+0.23%) |
Apr 12, 2019 | 54.67 | 54.92 | 54.12 | 54.55 | 143,064 | +1.11(+2.08%) |
Apr 11, 2019 | 53.25 | 54.05 | 52.82 | 53.44 | 181,736 | +0.68(+1.29%) |
Apr 10, 2019 | 53.31 | 53.62 | 52.57 | 52.76 | 60,849 | -0.37(-0.70%) |
Apr 09, 2019 | 53.44 | 53.50 | 52.82 | 53.13 | 51,568 | -0.37(-0.69%) |
Apr 08, 2019 | 52.94 | 53.62 | 52.88 | 53.50 | 68,203 | +0.74(+1.41%) |
Apr 05, 2019 | 52.20 | 52.76 | 51.95 | 52.76 | 35,142 | +0.86(+1.67%) |
Apr 04, 2019 | 52.26 | 52.45 | 51.40 | 51.89 | 38,295 | -0.37(-0.71%) |
Apr 03, 2019 | 53.13 | 53.22 | 52.08 | 52.26 | 37,946 | -0.68(-1.28%) |
Apr 02, 2019 | 52.45 | 52.94 | 52.20 | 52.94 | 35,006 | +0.62(+1.18%) |
Apr 01, 2019 | 51.71 | 52.39 | 51.52 | 52.32 | 56,609 | +0.86(+1.68%) |
Mar 29, 2019 | 51.27 | 51.65 | 51.21 | 51.46 | 35,013 | +0.56(+1.09%) |
Mar 28, 2019 | 50.41 | 50.90 | 50.29 | 50.90 | 14,208 | +0.49(+0.98%) |
Mar 27, 2019 | 50.72 | 51.03 | 50.16 | 50.41 | 19,221 | -0.31(-0.61%) |
Mar 26, 2019 | 51.09 | 51.45 | 50.47 | 50.72 | 21,002 | +0.19(+0.37%) |
Mar 25, 2019 | 51.21 | 51.21 | 49.98 | 50.53 | 31,568 | -0.43(-0.85%) |
Mar 22, 2019 | 51.83 | 51.89 | 50.92 | 50.97 | 40,905 | -0.99(-1.90%) |
Mar 21, 2019 | 51.46 | 51.95 | 51.27 | 51.95 | 35,246 | +0.56(+1.08%) |
Mar 20, 2019 | 50.78 | 51.40 | 50.72 | 51.40 | 41,462 | +0.62(+1.22%) |
Mar 19, 2019 | 50.47 | 51.21 | 50.35 | 50.78 | 75,318 | +0.56(+1.11%) |
Mar 18, 2019 | 50.04 | 50.35 | 49.92 | 50.22 | 77,834 | +0.25(+0.49%) |
Mar 15, 2019 | 50.04 | 50.10 | 49.61 | 49.98 | 19,068 | +0.00(+0.00%) |
Mar 14, 2019 | 49.67 | 49.98 | 49.66 | 49.98 | 21,637 | +0.31(+0.62%) |
Mar 13, 2019 | 49.73 | 50.16 | 49.54 | 49.67 | 50,321 | +0.06(+0.12%) |
Mar 12, 2019 | 50.84 | 50.97 | 49.36 | 49.61 | 119,343 | -0.84(-1.66%) |
Mar 11, 2019 | 50.45 | 51.12 | 50.26 | 50.45 | 71,034 | +0.43(+0.85%) |
Mar 08, 2019 | 49.47 | 50.18 | 48.98 | 50.02 | 35,574 | +0.00(+0.00%) |
Mar 07, 2019 | 49.16 | 50.14 | 49.04 | 50.02 | 59,114 | +0.85(+1.74%) |
Mar 06, 2019 | 49.35 | 49.35 | 48.92 | 49.16 | 20,860 | -0.18(-0.37%) |
Mar 05, 2019 | 49.29 | 49.45 | 48.86 | 49.35 | 26,043 | +0.24(+0.50%) |
Mar 04, 2019 | 49.65 | 49.84 | 48.92 | 49.10 | 64,312 | -0.30(-0.62%) |