Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.42 | 52.95 | 51.10 | 52.25 | 376,300 | -0.14(-0.27%) |
May 30, 2019 | 52.80 | 52.96 | 51.90 | 52.39 | 343,886 | -0.07(-0.13%) |
May 29, 2019 | 52.11 | 53.08 | 51.57 | 52.46 | 559,208 | -0.73(-1.37%) |
May 28, 2019 | 52.54 | 53.88 | 52.02 | 53.19 | 670,073 | +1.07(+2.05%) |
May 24, 2019 | 51.93 | 52.70 | 51.20 | 52.12 | 341,300 | +0.77(+1.50%) |
May 23, 2019 | 52.82 | 52.82 | 50.71 | 51.35 | 321,895 | -1.16(-2.21%) |
May 22, 2019 | 52.31 | 53.77 | 52.14 | 52.51 | 410,175 | +0.04(+0.08%) |
May 21, 2019 | 52.21 | 53.13 | 51.60 | 52.47 | 532,482 | +0.93(+1.80%) |
May 20, 2019 | 52.36 | 52.50 | 50.66 | 51.54 | 566,439 | -1.57(-2.96%) |
May 17, 2019 | 53.84 | 54.90 | 53.00 | 53.11 | 507,300 | -1.41(-2.59%) |
May 16, 2019 | 51.98 | 54.65 | 51.64 | 54.52 | 734,727 | +2.50(+4.81%) |
May 15, 2019 | 50.95 | 52.46 | 50.58 | 52.02 | 765,620 | +0.46(+0.89%) |
May 14, 2019 | 50.62 | 52.06 | 50.14 | 51.56 | 513,129 | +1.50(+3.00%) |
May 13, 2019 | 51.17 | 51.76 | 49.46 | 50.06 | 624,622 | -2.88(-5.44%) |
May 10, 2019 | 52.54 | 53.32 | 51.05 | 52.94 | 372,700 | +0.04(+0.08%) |
May 09, 2019 | 51.29 | 53.08 | 50.00 | 52.90 | 443,473 | +0.54(+1.03%) |
May 08, 2019 | 52.63 | 53.44 | 52.03 | 52.36 | 375,353 | -0.45(-0.85%) |
May 07, 2019 | 51.54 | 52.88 | 51.10 | 52.81 | 758,597 | -0.09(-0.17%) |
May 06, 2019 | 50.36 | 53.05 | 49.56 | 52.90 | 687,716 | +0.44(+0.84%) |
May 03, 2019 | 54.28 | 57.00 | 52.31 | 52.46 | 1,718,100 | -0.42(-0.79%) |
May 02, 2019 | 52.46 | 53.46 | 51.43 | 52.88 | 1,208,646 | +0.42(+0.80%) |
May 01, 2019 | 54.82 | 54.82 | 52.28 | 52.46 | 632,029 | -1.88(-3.46%) |
Apr 30, 2019 | 53.93 | 54.85 | 53.08 | 54.34 | 578,042 | +0.41(+0.76%) |
Apr 29, 2019 | 53.80 | 54.69 | 53.80 | 53.93 | 437,311 | +0.10(+0.19%) |
Apr 26, 2019 | 53.65 | 54.30 | 52.91 | 53.83 | 362,400 | +0.11(+0.20%) |
Apr 25, 2019 | 52.54 | 53.89 | 52.21 | 53.72 | 421,956 | +1.55(+2.97%) |
Apr 24, 2019 | 53.19 | 53.84 | 52.15 | 52.17 | 460,301 | -0.78(-1.47%) |
Apr 23, 2019 | 50.89 | 53.22 | 50.89 | 52.95 | 495,839 | +2.02(+3.97%) |
Apr 22, 2019 | 49.45 | 51.12 | 49.34 | 50.93 | 267,262 | +1.31(+2.64%) |
Apr 18, 2019 | 49.73 | 50.07 | 48.37 | 49.62 | 713,000 | -0.34(-0.68%) |
Apr 17, 2019 | 51.50 | 51.71 | 49.26 | 49.96 | 1,033,865 | -1.17(-2.29%) |
Apr 16, 2019 | 52.26 | 52.72 | 50.77 | 51.13 | 418,148 | -0.77(-1.48%) |
Apr 15, 2019 | 52.63 | 53.66 | 51.70 | 51.90 | 318,603 | -0.52(-0.99%) |
Apr 12, 2019 | 52.98 | 52.98 | 51.61 | 52.42 | 369,600 | +0.06(+0.11%) |
Apr 11, 2019 | 53.13 | 53.52 | 52.22 | 52.36 | 466,350 | -0.69(-1.30%) |
Apr 10, 2019 | 51.54 | 53.28 | 51.36 | 53.05 | 449,054 | +1.55(+3.01%) |
Apr 09, 2019 | 50.37 | 52.04 | 50.19 | 51.50 | 392,098 | +0.68(+1.34%) |
Apr 08, 2019 | 50.28 | 50.88 | 48.90 | 50.82 | 544,004 | +0.64(+1.28%) |
Apr 05, 2019 | 50.11 | 51.25 | 50.00 | 50.18 | 948,300 | +0.18(+0.36%) |
Apr 04, 2019 | 53.62 | 53.85 | 49.38 | 50.00 | 908,749 | -3.33(-6.24%) |
Apr 03, 2019 | 52.90 | 53.87 | 52.59 | 53.33 | 1,283,362 | +1.08(+2.07%) |
Apr 02, 2019 | 51.40 | 52.27 | 50.52 | 52.25 | 386,371 | +1.06(+2.07%) |
Apr 01, 2019 | 51.09 | 51.85 | 50.43 | 51.19 | 1,000,740 | +0.58(+1.15%) |
Mar 29, 2019 | 50.37 | 50.85 | 49.24 | 50.61 | 490,800 | +1.05(+2.12%) |
Mar 28, 2019 | 49.92 | 50.36 | 49.00 | 49.56 | 323,544 | +0.00(+0.00%) |
Mar 27, 2019 | 51.88 | 52.00 | 48.05 | 49.56 | 1,294,202 | -2.04(-3.95%) |
Mar 26, 2019 | 50.75 | 52.50 | 50.33 | 51.60 | 508,077 | +1.23(+2.44%) |
Mar 25, 2019 | 49.58 | 50.56 | 48.59 | 50.37 | 698,009 | +0.63(+1.27%) |
Mar 22, 2019 | 51.70 | 52.16 | 49.31 | 49.74 | 715,900 | -2.64(-5.04%) |
Mar 21, 2019 | 50.70 | 52.63 | 50.57 | 52.38 | 411,897 | +1.62(+3.19%) |
Mar 20, 2019 | 51.00 | 51.68 | 49.54 | 50.76 | 673,221 | -0.09(-0.18%) |
Mar 19, 2019 | 50.26 | 51.16 | 49.44 | 50.85 | 637,969 | +1.00(+2.01%) |
Mar 18, 2019 | 49.00 | 50.32 | 48.49 | 49.85 | 749,799 | +0.95(+1.94%) |
Mar 15, 2019 | 48.49 | 48.96 | 47.84 | 48.90 | 1,212,100 | +0.41(+0.85%) |
Mar 14, 2019 | 48.13 | 49.17 | 47.90 | 48.49 | 449,241 | +0.38(+0.79%) |
Mar 13, 2019 | 49.03 | 49.62 | 48.04 | 48.11 | 452,824 | -0.77(-1.58%) |
Mar 12, 2019 | 49.36 | 49.42 | 48.02 | 48.88 | 611,683 | -0.01(-0.02%) |
Mar 11, 2019 | 46.37 | 49.14 | 46.07 | 48.89 | 1,964,584 | +3.84(+8.52%) |
Mar 08, 2019 | 44.26 | 45.46 | 44.02 | 45.05 | 374,100 | -0.12(-0.27%) |
Mar 07, 2019 | 44.32 | 45.64 | 43.97 | 45.17 | 886,767 | +0.96(+2.17%) |
Mar 06, 2019 | 44.67 | 45.13 | 43.77 | 44.21 | 572,350 | -0.58(-1.29%) |
Mar 05, 2019 | 45.49 | 45.94 | 44.38 | 44.79 | 719,276 | -0.75(-1.65%) |
Mar 04, 2019 | 47.07 | 47.51 | 43.71 | 45.54 | 1,076,299 | -1.42(-3.02%) |