Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.09 | 50.70 | 49.73 | 50.68 | 153,348 | -0.04(-0.08%) |
May 30, 2019 | 50.43 | 50.89 | 50.23 | 50.72 | 134,157 | +0.52(+1.03%) |
May 29, 2019 | 49.78 | 50.38 | 49.50 | 50.20 | 131,719 | +0.04(+0.08%) |
May 28, 2019 | 50.50 | 50.61 | 49.78 | 50.16 | 115,111 | -0.24(-0.47%) |
May 24, 2019 | 50.22 | 50.83 | 49.79 | 50.40 | 70,103 | +0.53(+1.06%) |
May 23, 2019 | 49.85 | 50.16 | 49.37 | 49.88 | 176,673 | -0.57(-1.14%) |
May 22, 2019 | 50.53 | 50.88 | 50.01 | 50.45 | 109,265 | -0.27(-0.53%) |
May 21, 2019 | 50.14 | 50.84 | 50.14 | 50.72 | 157,241 | +0.96(+1.92%) |
May 20, 2019 | 49.71 | 50.22 | 49.35 | 49.76 | 203,278 | -0.09(-0.17%) |
May 17, 2019 | 49.92 | 50.78 | 49.70 | 49.85 | 475,886 | -0.73(-1.44%) |
May 16, 2019 | 50.14 | 51.22 | 50.14 | 50.58 | 182,585 | +0.49(+0.97%) |
May 15, 2019 | 49.83 | 50.73 | 49.83 | 50.09 | 189,703 | -0.37(-0.74%) |
May 14, 2019 | 50.71 | 50.94 | 49.82 | 50.46 | 260,614 | -0.02(-0.04%) |
May 13, 2019 | 51.59 | 51.59 | 50.00 | 50.48 | 297,079 | -2.01(-3.83%) |
May 10, 2019 | 51.82 | 52.61 | 50.92 | 52.49 | 179,907 | +0.57(+1.11%) |
May 09, 2019 | 51.01 | 52.16 | 50.58 | 51.92 | 203,874 | +0.51(+0.99%) |
May 08, 2019 | 51.33 | 51.75 | 50.73 | 51.41 | 165,802 | +0.04(+0.07%) |
May 07, 2019 | 52.69 | 53.00 | 51.08 | 51.37 | 176,476 | -1.81(-3.40%) |
May 06, 2019 | 52.12 | 53.31 | 52.12 | 53.18 | 102,193 | +0.11(+0.22%) |
May 03, 2019 | 53.24 | 53.80 | 53.03 | 53.06 | 113,356 | +0.17(+0.33%) |
May 02, 2019 | 53.31 | 53.91 | 52.73 | 52.89 | 105,508 | -0.44(-0.83%) |
May 01, 2019 | 53.45 | 54.28 | 52.64 | 53.33 | 367,418 | +0.23(+0.43%) |
Apr 30, 2019 | 51.73 | 53.21 | 51.38 | 53.10 | 221,395 | +1.30(+2.51%) |
Apr 29, 2019 | 52.55 | 52.79 | 51.71 | 51.80 | 124,217 | -0.73(-1.38%) |
Apr 26, 2019 | 52.14 | 52.73 | 51.75 | 52.53 | 116,803 | +0.41(+0.79%) |
Apr 25, 2019 | 53.44 | 53.49 | 51.61 | 52.12 | 274,349 | -1.58(-2.94%) |
Apr 24, 2019 | 53.64 | 54.28 | 53.57 | 53.70 | 90,204 | -0.06(-0.11%) |
Apr 23, 2019 | 53.59 | 54.45 | 53.19 | 53.75 | 146,135 | +0.26(+0.48%) |
Apr 22, 2019 | 53.65 | 53.70 | 52.99 | 53.50 | 216,202 | -0.11(-0.20%) |
Apr 18, 2019 | 53.64 | 54.37 | 53.25 | 53.60 | 215,846 | -0.15(-0.29%) |
Apr 17, 2019 | 53.59 | 54.98 | 52.99 | 53.75 | 395,887 | -1.54(-2.79%) |
Apr 16, 2019 | 55.06 | 55.44 | 54.99 | 55.30 | 158,970 | +0.50(+0.91%) |
Apr 15, 2019 | 55.49 | 55.71 | 54.64 | 54.80 | 126,774 | -0.72(-1.29%) |
Apr 12, 2019 | 55.99 | 56.55 | 55.49 | 55.52 | 125,266 | -0.10(-0.17%) |
Apr 11, 2019 | 55.01 | 55.75 | 54.64 | 55.61 | 172,048 | +0.74(+1.34%) |
Apr 10, 2019 | 54.49 | 55.46 | 54.31 | 54.87 | 213,399 | +0.50(+0.92%) |
Apr 09, 2019 | 54.11 | 55.05 | 53.98 | 54.38 | 225,467 | +0.05(+0.09%) |
Apr 08, 2019 | 53.93 | 54.39 | 53.48 | 54.33 | 95,529 | +0.18(+0.34%) |
Apr 05, 2019 | 53.51 | 54.76 | 53.51 | 54.15 | 219,294 | +0.85(+1.60%) |
Apr 04, 2019 | 53.14 | 53.73 | 51.91 | 53.29 | 208,690 | +0.24(+0.45%) |
Apr 03, 2019 | 53.38 | 53.77 | 52.94 | 53.06 | 102,340 | +0.21(+0.40%) |
Apr 02, 2019 | 53.36 | 53.94 | 52.21 | 52.84 | 100,955 | -0.50(-0.93%) |
Apr 01, 2019 | 53.70 | 53.92 | 52.99 | 53.34 | 118,217 | +0.09(+0.16%) |
Mar 29, 2019 | 53.58 | 53.60 | 53.14 | 53.26 | 153,788 | +0.16(+0.31%) |
Mar 28, 2019 | 53.25 | 53.58 | 51.70 | 53.09 | 153,410 | +0.06(+0.11%) |
Mar 27, 2019 | 53.17 | 53.48 | 51.32 | 53.04 | 187,349 | -0.16(-0.31%) |
Mar 26, 2019 | 53.10 | 53.53 | 52.86 | 53.20 | 187,254 | +0.39(+0.74%) |
Mar 25, 2019 | 52.42 | 53.19 | 51.45 | 52.81 | 128,551 | +0.30(+0.57%) |
Mar 22, 2019 | 54.85 | 54.89 | 52.41 | 52.51 | 428,768 | -2.66(-4.82%) |
Mar 21, 2019 | 54.68 | 55.94 | 54.59 | 55.17 | 132,556 | +0.31(+0.56%) |
Mar 20, 2019 | 54.83 | 55.84 | 54.36 | 54.86 | 124,847 | +0.14(+0.26%) |
Mar 19, 2019 | 54.71 | 54.98 | 54.27 | 54.72 | 109,971 | +0.03(+0.05%) |
Mar 18, 2019 | 54.42 | 54.76 | 53.63 | 54.69 | 118,825 | +0.48(+0.88%) |
Mar 15, 2019 | 54.29 | 54.96 | 53.85 | 54.21 | 306,113 | +0.08(+0.14%) |
Mar 14, 2019 | 54.51 | 54.52 | 53.53 | 54.14 | 105,637 | -0.33(-0.60%) |
Mar 13, 2019 | 55.17 | 55.34 | 54.37 | 54.46 | 181,964 | -0.54(-0.97%) |
Mar 12, 2019 | 55.55 | 55.55 | 54.47 | 55.00 | 128,812 | -0.53(-0.95%) |
Mar 11, 2019 | 54.92 | 55.98 | 54.64 | 55.52 | 98,994 | +0.77(+1.40%) |
Mar 08, 2019 | 54.06 | 55.46 | 53.98 | 54.76 | 163,295 | +0.16(+0.30%) |
Mar 07, 2019 | 54.66 | 55.03 | 53.93 | 54.60 | 116,473 | -0.06(-0.11%) |
Mar 06, 2019 | 55.63 | 55.63 | 54.15 | 54.65 | 162,216 | -1.20(-2.14%) |
Mar 05, 2019 | 56.76 | 56.76 | 55.72 | 55.85 | 81,526 | -0.78(-1.39%) |
Mar 04, 2019 | 57.53 | 57.53 | 56.52 | 56.64 | 131,393 | -0.65(-1.14%) |