Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.90 | 53.77 | 52.70 | 53.69 | 992,729 | +0.43(+0.81%) |
May 30, 2019 | 53.46 | 53.59 | 52.85 | 53.26 | 1,920,790 | -0.19(-0.35%) |
May 29, 2019 | 53.65 | 53.93 | 53.17 | 53.45 | 1,382,912 | -0.65(-1.20%) |
May 28, 2019 | 54.72 | 54.84 | 54.02 | 54.10 | 616,178 | -0.56(-1.02%) |
May 24, 2019 | 55.11 | 55.14 | 54.37 | 54.66 | 728,444 | -0.23(-0.43%) |
May 23, 2019 | 54.64 | 54.89 | 54.44 | 54.89 | 1,129,160 | -0.07(-0.13%) |
May 22, 2019 | 54.97 | 55.33 | 54.86 | 54.96 | 1,129,073 | -0.11(-0.20%) |
May 21, 2019 | 54.98 | 55.37 | 54.92 | 55.07 | 1,820,705 | +0.11(+0.20%) |
May 20, 2019 | 54.21 | 55.57 | 54.17 | 54.96 | 1,534,928 | +0.03(+0.05%) |
May 17, 2019 | 54.54 | 55.43 | 54.18 | 54.94 | 1,094,437 | -0.07(-0.13%) |
May 16, 2019 | 54.21 | 55.64 | 53.27 | 55.01 | 1,689,989 | +0.44(+0.81%) |
May 15, 2019 | 50.73 | 54.80 | 49.70 | 54.57 | 3,937,806 | +6.26(+12.96%) |
May 14, 2019 | 48.33 | 48.77 | 48.17 | 48.30 | 779,368 | +0.13(+0.26%) |
May 13, 2019 | 48.54 | 48.68 | 47.93 | 48.18 | 901,372 | -1.03(-2.09%) |
May 10, 2019 | 48.84 | 49.35 | 48.49 | 49.21 | 496,586 | +0.28(+0.57%) |
May 09, 2019 | 48.70 | 49.14 | 48.40 | 48.93 | 569,207 | -0.15(-0.31%) |
May 08, 2019 | 48.90 | 49.44 | 48.82 | 49.08 | 548,434 | +0.19(+0.39%) |
May 07, 2019 | 49.46 | 49.64 | 48.73 | 48.89 | 1,133,514 | -0.94(-1.89%) |
May 06, 2019 | 49.26 | 50.04 | 48.82 | 49.83 | 1,123,091 | -0.01(-0.02%) |
May 03, 2019 | 49.50 | 49.99 | 49.50 | 49.84 | 634,705 | +0.35(+0.71%) |
May 02, 2019 | 49.56 | 50.13 | 49.23 | 49.49 | 779,948 | -0.15(-0.31%) |
May 01, 2019 | 49.82 | 50.15 | 49.52 | 49.64 | 1,086,954 | -0.13(-0.25%) |
Apr 30, 2019 | 49.05 | 49.89 | 48.71 | 49.77 | 1,262,230 | +0.63(+1.29%) |
Apr 29, 2019 | 48.73 | 49.36 | 48.73 | 49.14 | 770,464 | +0.42(+0.87%) |
Apr 26, 2019 | 48.77 | 49.14 | 48.63 | 48.71 | 990,516 | -0.13(-0.26%) |
Apr 25, 2019 | 48.90 | 49.38 | 48.53 | 48.84 | 866,304 | +0.08(+0.17%) |
Apr 24, 2019 | 49.10 | 49.36 | 48.59 | 48.76 | 634,846 | -0.23(-0.46%) |
Apr 23, 2019 | 49.06 | 49.37 | 48.73 | 48.98 | 1,136,976 | +0.12(+0.24%) |
Apr 22, 2019 | 48.65 | 48.94 | 48.46 | 48.87 | 540,069 | +0.02(+0.04%) |
Apr 18, 2019 | 49.14 | 49.16 | 48.54 | 48.85 | 546,831 | -0.20(-0.41%) |
Apr 17, 2019 | 49.16 | 49.35 | 48.86 | 49.05 | 495,895 | -0.05(-0.11%) |
Apr 16, 2019 | 48.91 | 49.36 | 48.77 | 49.10 | 1,077,196 | +0.22(+0.44%) |
Apr 15, 2019 | 49.15 | 49.49 | 48.84 | 48.88 | 461,009 | -0.23(-0.46%) |
Apr 12, 2019 | 49.29 | 49.39 | 48.89 | 49.11 | 540,855 | -0.02(-0.04%) |
Apr 11, 2019 | 49.24 | 49.41 | 49.07 | 49.13 | 926,742 | -0.05(-0.09%) |
Apr 10, 2019 | 49.33 | 49.33 | 48.81 | 49.17 | 529,700 | -0.20(-0.40%) |
Apr 09, 2019 | 49.57 | 49.66 | 49.29 | 49.37 | 606,548 | -0.38(-0.76%) |
Apr 08, 2019 | 49.63 | 49.92 | 49.48 | 49.75 | 1,397,549 | -0.14(-0.27%) |
Apr 05, 2019 | 49.23 | 50.12 | 49.23 | 49.89 | 1,476,146 | +0.68(+1.38%) |
Apr 04, 2019 | 49.49 | 49.70 | 49.12 | 49.21 | 813,560 | -0.36(-0.73%) |
Apr 03, 2019 | 49.23 | 49.62 | 49.15 | 49.57 | 748,624 | +0.47(+0.96%) |
Apr 02, 2019 | 49.09 | 49.30 | 48.77 | 49.10 | 608,410 | -0.06(-0.13%) |
Apr 01, 2019 | 49.05 | 49.22 | 48.79 | 49.16 | 705,484 | +0.27(+0.55%) |
Mar 29, 2019 | 48.96 | 49.22 | 48.75 | 48.89 | 810,010 | -0.03(-0.06%) |
Mar 28, 2019 | 48.56 | 48.99 | 48.12 | 48.92 | 773,854 | +0.41(+0.85%) |
Mar 27, 2019 | 48.81 | 48.90 | 48.28 | 48.51 | 540,058 | -0.30(-0.61%) |
Mar 26, 2019 | 48.56 | 48.92 | 48.29 | 48.80 | 653,765 | +0.46(+0.95%) |
Mar 25, 2019 | 48.18 | 48.54 | 47.63 | 48.35 | 767,826 | -0.04(-0.07%) |
Mar 22, 2019 | 49.25 | 49.25 | 48.37 | 48.38 | 760,237 | -1.08(-2.18%) |
Mar 21, 2019 | 48.82 | 49.55 | 48.66 | 49.46 | 747,352 | +0.48(+0.97%) |
Mar 20, 2019 | 49.09 | 49.20 | 48.49 | 48.98 | 1,083,122 | -0.15(-0.31%) |
Mar 19, 2019 | 48.54 | 49.25 | 48.31 | 49.14 | 1,917,980 | +0.58(+1.18%) |
Mar 18, 2019 | 49.99 | 50.19 | 48.32 | 48.56 | 1,545,179 | -0.63(-1.28%) |
Mar 15, 2019 | 48.76 | 49.67 | 48.65 | 49.19 | 1,925,683 | +0.46(+0.94%) |
Mar 14, 2019 | 48.89 | 49.00 | 48.67 | 48.73 | 1,003,596 | -0.18(-0.37%) |
Mar 13, 2019 | 49.12 | 49.45 | 48.61 | 48.91 | 796,591 | -0.09(-0.18%) |
Mar 12, 2019 | 49.47 | 50.02 | 49.00 | 49.00 | 705,988 | -0.37(-0.75%) |
Mar 11, 2019 | 49.09 | 49.46 | 47.55 | 49.37 | 796,594 | +0.32(+0.66%) |
Mar 08, 2019 | 48.54 | 49.14 | 48.31 | 49.05 | 884,960 | +0.32(+0.66%) |
Mar 07, 2019 | 49.19 | 49.25 | 48.57 | 48.72 | 1,232,239 | -0.51(-1.04%) |
Mar 06, 2019 | 49.90 | 50.04 | 49.18 | 49.24 | 1,385,661 | -0.78(-1.56%) |
Mar 05, 2019 | 50.22 | 50.54 | 49.84 | 50.02 | 659,891 | -0.23(-0.47%) |
Mar 04, 2019 | 51.10 | 51.29 | 49.96 | 50.25 | 898,544 | -0.74(-1.45%) |