Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.94 | 49.22 | 48.85 | 48.92 | 11,824 | -0.34(-0.69%) |
May 30, 2019 | 49.53 | 49.81 | 49.26 | 49.26 | 12,543 | -0.47(-0.94%) |
May 29, 2019 | 49.69 | 49.80 | 49.38 | 49.72 | 18,290 | -0.23(-0.47%) |
May 28, 2019 | 50.86 | 50.86 | 49.96 | 49.96 | 59,919 | -0.50(-0.99%) |
May 24, 2019 | 50.49 | 50.71 | 50.33 | 50.46 | 11,398 | +0.07(+0.13%) |
May 23, 2019 | 50.81 | 50.81 | 50.08 | 50.39 | 42,459 | -0.67(-1.31%) |
May 22, 2019 | 51.13 | 51.32 | 51.06 | 51.06 | 38,088 | +0.08(+0.15%) |
May 21, 2019 | 51.00 | 51.23 | 50.98 | 50.98 | 10,892 | -0.06(-0.13%) |
May 20, 2019 | 51.11 | 51.16 | 50.95 | 51.05 | 3,633 | -0.38(-0.73%) |
May 17, 2019 | 51.26 | 51.56 | 51.25 | 51.42 | 16,511 | -0.08(-0.16%) |
May 16, 2019 | 51.12 | 51.69 | 51.12 | 51.51 | 12,740 | +0.75(+1.48%) |
May 15, 2019 | 50.50 | 50.99 | 50.34 | 50.76 | 11,400 | -0.14(-0.28%) |
May 14, 2019 | 50.79 | 51.01 | 50.79 | 50.90 | 3,091 | +0.65(+1.29%) |
May 13, 2019 | 51.06 | 51.11 | 49.97 | 50.25 | 8,224 | -2.06(-3.93%) |
May 10, 2019 | 52.09 | 52.53 | 51.79 | 52.31 | 5,432 | +0.19(+0.36%) |
May 09, 2019 | 51.87 | 52.22 | 51.61 | 52.12 | 13,123 | -0.08(-0.16%) |
May 08, 2019 | 51.93 | 52.41 | 51.82 | 52.20 | 19,536 | +0.45(+0.87%) |
May 07, 2019 | 52.38 | 52.38 | 51.51 | 51.75 | 458,045 | -0.77(-1.47%) |
May 06, 2019 | 51.99 | 52.52 | 51.99 | 52.52 | 10,180 | -0.26(-0.50%) |
May 03, 2019 | 52.41 | 52.90 | 52.41 | 52.78 | 17,044 | +0.55(+1.06%) |
May 02, 2019 | 52.04 | 52.43 | 52.04 | 52.23 | 7,702 | -0.27(-0.52%) |
May 01, 2019 | 52.87 | 53.00 | 52.50 | 52.50 | 9,448 | -0.42(-0.80%) |
Apr 30, 2019 | 52.82 | 52.98 | 52.57 | 52.93 | 13,147 | -0.17(-0.32%) |
Apr 29, 2019 | 52.81 | 53.11 | 52.81 | 53.09 | 4,862 | +0.42(+0.80%) |
Apr 26, 2019 | 52.44 | 52.77 | 52.43 | 52.67 | 23,755 | +0.32(+0.61%) |
Apr 25, 2019 | 52.27 | 52.42 | 52.10 | 52.35 | 4,589 | -0.09(-0.18%) |
Apr 24, 2019 | 52.53 | 52.55 | 52.45 | 52.45 | 2,029 | -0.11(-0.21%) |
Apr 23, 2019 | 52.22 | 52.56 | 52.20 | 52.56 | 1,922 | +0.44(+0.84%) |
Apr 22, 2019 | 52.04 | 52.12 | 51.86 | 52.12 | 3,141 | +0.30(+0.58%) |
Apr 18, 2019 | 51.87 | 51.94 | 51.51 | 51.82 | 3,728 | -0.72(-1.38%) |
Apr 17, 2019 | 52.94 | 52.94 | 52.42 | 52.54 | 15,990 | -0.81(-1.53%) |
Apr 16, 2019 | 53.46 | 53.46 | 53.16 | 53.36 | 12,691 | +0.17(+0.32%) |
Apr 15, 2019 | 53.06 | 53.24 | 52.94 | 53.19 | 12,937 | +0.48(+0.91%) |
Apr 12, 2019 | 52.48 | 52.76 | 52.48 | 52.71 | 10,333 | +0.58(+1.11%) |
Apr 11, 2019 | 52.32 | 52.32 | 51.98 | 52.13 | 6,345 | -0.10(-0.19%) |
Apr 10, 2019 | 51.92 | 52.24 | 51.92 | 52.23 | 5,080 | +0.82(+1.59%) |
Apr 09, 2019 | 51.56 | 51.73 | 51.41 | 51.41 | 4,883 | -0.22(-0.42%) |
Apr 08, 2019 | 51.54 | 51.73 | 51.54 | 51.63 | 10,546 | +0.21(+0.40%) |
Apr 05, 2019 | 51.50 | 51.56 | 51.34 | 51.42 | 17,150 | +0.16(+0.31%) |
Apr 04, 2019 | 51.27 | 51.28 | 51.10 | 51.27 | 4,757 | -0.12(-0.23%) |
Apr 03, 2019 | 51.62 | 51.70 | 51.39 | 51.39 | 111,434 | +0.19(+0.37%) |
Apr 02, 2019 | 51.29 | 51.33 | 51.18 | 51.20 | 5,570 | -0.09(-0.18%) |
Apr 01, 2019 | 51.36 | 51.47 | 51.07 | 51.29 | 14,227 | +0.54(+1.07%) |
Mar 29, 2019 | 50.73 | 50.95 | 50.64 | 50.75 | 46,765 | +0.16(+0.32%) |
Mar 28, 2019 | 50.59 | 50.59 | 50.35 | 50.59 | 4,051 | -0.24(-0.46%) |
Mar 27, 2019 | 50.97 | 50.97 | 50.60 | 50.82 | 2,706 | -0.07(-0.13%) |
Mar 26, 2019 | 50.88 | 51.12 | 50.88 | 50.89 | 1,715 | +0.54(+1.08%) |
Mar 25, 2019 | 50.64 | 50.64 | 50.34 | 50.34 | 6,889 | -0.86(-1.69%) |
Mar 22, 2019 | 51.67 | 51.67 | 51.16 | 51.21 | 14,913 | -0.89(-1.71%) |
Mar 21, 2019 | 51.71 | 52.10 | 51.65 | 52.10 | 5,708 | +0.29(+0.56%) |
Mar 20, 2019 | 51.35 | 51.81 | 51.35 | 51.81 | 2,706 | +0.40(+0.78%) |
Mar 19, 2019 | 51.68 | 51.81 | 51.41 | 51.41 | 70,541 | -0.07(-0.14%) |
Mar 18, 2019 | 51.30 | 51.58 | 51.29 | 51.48 | 8,400 | +0.15(+0.30%) |
Mar 15, 2019 | 51.18 | 51.32 | 51.08 | 51.32 | 2,876 | +0.33(+0.65%) |
Mar 14, 2019 | 50.78 | 51.11 | 50.78 | 50.99 | 2,540 | -0.04(-0.08%) |
Mar 13, 2019 | 50.59 | 51.09 | 50.59 | 51.03 | 5,147 | +0.78(+1.55%) |
Mar 12, 2019 | 50.28 | 50.29 | 50.05 | 50.25 | 9,047 | -0.05(-0.09%) |
Mar 11, 2019 | 50.01 | 50.30 | 50.01 | 50.30 | 6,078 | +0.30(+0.60%) |
Mar 08, 2019 | 49.91 | 50.11 | 49.85 | 50.00 | 7,456 | -0.16(-0.32%) |
Mar 07, 2019 | 50.34 | 50.49 | 49.92 | 50.16 | 331,790 | -0.38(-0.75%) |
Mar 06, 2019 | 50.79 | 50.79 | 50.54 | 50.54 | 2,314 | -0.38(-0.75%) |
Mar 05, 2019 | 51.06 | 51.06 | 50.65 | 50.92 | 45,601 | -0.01(-0.02%) |
Mar 04, 2019 | 51.45 | 51.45 | 50.78 | 50.93 | 11,685 | -0.18(-0.35%) |