Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.06 | 48.06 | 47.96 | 47.96 | 709 | -0.73(-1.49%) |
May 30, 2019 | 48.60 | 48.81 | 48.60 | 48.68 | 702 | +0.10(+0.21%) |
May 29, 2019 | 48.59 | 48.69 | 48.40 | 48.58 | 2,478 | -0.32(-0.64%) |
May 28, 2019 | 48.90 | 48.90 | 48.90 | 48.90 | 304 | -0.07(-0.14%) |
May 24, 2019 | 49.34 | 49.34 | 48.89 | 48.97 | 709 | +0.16(+0.32%) |
May 23, 2019 | 48.82 | 48.82 | 48.64 | 48.81 | 1,779 | -1.16(-2.32%) |
May 22, 2019 | 50.02 | 50.02 | 49.97 | 49.97 | 365 | -0.20(-0.40%) |
May 21, 2019 | 50.03 | 50.17 | 50.03 | 50.17 | 930 | +0.55(+1.11%) |
May 20, 2019 | 49.86 | 49.86 | 49.62 | 49.62 | 662 | -0.85(-1.69%) |
May 17, 2019 | 50.70 | 50.70 | 50.47 | 50.47 | 304 | -0.61(-1.20%) |
May 16, 2019 | 50.72 | 51.31 | 50.72 | 51.08 | 1,229 | +0.52(+1.03%) |
May 15, 2019 | 49.87 | 50.56 | 49.87 | 50.56 | 785 | +0.54(+1.08%) |
May 14, 2019 | 49.63 | 50.24 | 49.63 | 50.02 | 17,103 | +0.67(+1.36%) |
May 13, 2019 | 50.00 | 50.00 | 49.31 | 49.35 | 2,612 | -1.69(-3.31%) |
May 10, 2019 | 50.36 | 51.24 | 50.36 | 51.04 | 2,738 | -0.02(-0.04%) |
May 09, 2019 | 50.79 | 51.15 | 50.43 | 51.06 | 1,796 | -0.43(-0.83%) |
May 08, 2019 | 51.40 | 51.76 | 51.40 | 51.49 | 782 | -0.01(-0.02%) |
May 07, 2019 | 51.55 | 51.70 | 51.27 | 51.50 | 2,487 | -1.04(-1.98%) |
May 06, 2019 | 51.86 | 52.54 | 51.86 | 52.54 | 3,083 | -0.52(-0.98%) |
May 03, 2019 | 52.59 | 53.06 | 52.59 | 53.06 | 3,143 | +0.70(+1.33%) |
May 02, 2019 | 52.41 | 52.85 | 52.02 | 52.36 | 12,688 | -0.17(-0.33%) |
May 01, 2019 | 53.37 | 53.37 | 52.53 | 52.53 | 1,059 | -0.43(-0.81%) |
Apr 30, 2019 | 52.90 | 52.96 | 52.84 | 52.96 | 1,905 | -0.13(-0.24%) |
Apr 29, 2019 | 52.90 | 53.21 | 52.90 | 53.09 | 4,262 | +0.25(+0.48%) |
Apr 26, 2019 | 52.69 | 52.84 | 52.39 | 52.84 | 8,417 | -0.20(-0.37%) |
Apr 25, 2019 | 53.08 | 53.12 | 52.76 | 53.03 | 2,375 | -0.24(-0.46%) |
Apr 24, 2019 | 53.19 | 53.48 | 53.19 | 53.28 | 4,943 | +0.24(+0.46%) |
Apr 23, 2019 | 52.54 | 53.13 | 52.54 | 53.04 | 2,737 | +0.54(+1.02%) |
Apr 22, 2019 | 52.10 | 52.51 | 52.10 | 52.50 | 4,603 | +0.18(+0.35%) |
Apr 18, 2019 | 52.45 | 52.45 | 52.30 | 52.32 | 1,318 | -0.09(-0.18%) |
Apr 17, 2019 | 52.84 | 52.84 | 52.32 | 52.41 | 2,742 | -0.04(-0.08%) |
Apr 16, 2019 | 52.33 | 52.53 | 52.33 | 52.45 | 1,807 | +0.35(+0.66%) |
Apr 15, 2019 | 52.20 | 52.20 | 52.04 | 52.11 | 5,598 | -0.07(-0.13%) |
Apr 12, 2019 | 52.08 | 52.18 | 52.07 | 52.17 | 6,388 | +0.37(+0.71%) |
Apr 11, 2019 | 51.97 | 51.97 | 51.81 | 51.81 | 1,199 | -0.09(-0.17%) |
Apr 10, 2019 | 51.66 | 51.90 | 51.66 | 51.90 | 6,675 | +0.50(+0.97%) |
Apr 09, 2019 | 51.53 | 51.65 | 51.40 | 51.40 | 6,540 | -0.30(-0.57%) |
Apr 08, 2019 | 51.48 | 51.69 | 51.48 | 51.69 | 999 | +0.15(+0.29%) |
Apr 05, 2019 | 51.43 | 51.61 | 51.43 | 51.54 | 1,825 | +0.21(+0.40%) |
Apr 04, 2019 | 51.85 | 51.85 | 51.02 | 51.34 | 13,072 | -0.40(-0.78%) |
Apr 03, 2019 | 51.53 | 52.01 | 51.53 | 51.74 | 2,564 | +0.55(+1.07%) |
Apr 02, 2019 | 50.99 | 51.19 | 50.99 | 51.19 | 7,762 | +0.12(+0.24%) |
Apr 01, 2019 | 50.81 | 51.07 | 50.76 | 51.07 | 6,434 | +0.71(+1.41%) |
Mar 29, 2019 | 50.13 | 50.38 | 50.13 | 50.36 | 2,940 | +0.53(+1.07%) |
Mar 28, 2019 | 49.88 | 49.88 | 49.65 | 49.83 | 2,575 | +0.26(+0.53%) |
Mar 27, 2019 | 50.12 | 50.12 | 49.30 | 49.56 | 2,696 | -0.49(-0.99%) |
Mar 26, 2019 | 50.10 | 50.35 | 49.90 | 50.06 | 8,191 | +0.23(+0.46%) |
Mar 25, 2019 | 49.85 | 49.85 | 49.55 | 49.83 | 27,846 | -0.04(-0.07%) |
Mar 22, 2019 | 51.08 | 51.08 | 49.86 | 49.86 | 5,476 | -1.37(-2.68%) |
Mar 21, 2019 | 50.27 | 51.26 | 50.27 | 51.23 | 10,034 | +0.86(+1.71%) |
Mar 20, 2019 | 50.36 | 50.37 | 50.01 | 50.37 | 4,357 | -0.03(-0.06%) |
Mar 19, 2019 | 50.40 | 50.63 | 50.32 | 50.40 | 34,400 | +0.41(+0.82%) |
Mar 18, 2019 | 50.12 | 50.37 | 49.91 | 49.99 | 21,969 | -0.03(-0.06%) |
Mar 15, 2019 | 49.81 | 50.19 | 49.81 | 50.02 | 17,036 | +0.30(+0.60%) |
Mar 14, 2019 | 49.69 | 49.83 | 49.63 | 49.72 | 6,581 | -0.20(-0.40%) |
Mar 13, 2019 | 49.64 | 49.93 | 49.60 | 49.92 | 12,025 | +0.44(+0.90%) |
Mar 12, 2019 | 49.39 | 49.62 | 49.22 | 49.47 | 29,294 | +0.32(+0.64%) |
Mar 11, 2019 | 48.36 | 49.18 | 48.36 | 49.16 | 16,797 | +1.05(+2.17%) |
Mar 08, 2019 | 47.69 | 48.26 | 47.69 | 48.11 | 11,459 | -0.12(-0.25%) |