Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.65 | 47.65 | 46.60 | 46.99 | 1,320,301 | -0.99(-2.06%) |
May 30, 2019 | 47.85 | 48.53 | 47.58 | 47.98 | 901,473 | +0.28(+0.60%) |
May 29, 2019 | 48.60 | 48.70 | 47.43 | 47.69 | 971,978 | -1.11(-2.27%) |
May 28, 2019 | 49.00 | 49.59 | 48.69 | 48.80 | 910,757 | -0.03(-0.06%) |
May 24, 2019 | 48.83 | 49.40 | 48.69 | 48.83 | 844,198 | +0.23(+0.47%) |
May 23, 2019 | 49.27 | 49.30 | 47.03 | 48.60 | 1,647,849 | -1.88(-3.72%) |
May 22, 2019 | 51.33 | 51.33 | 49.85 | 50.48 | 775,252 | -0.93(-1.82%) |
May 21, 2019 | 51.31 | 52.25 | 51.25 | 51.41 | 863,023 | +0.10(+0.20%) |
May 20, 2019 | 49.87 | 51.51 | 49.87 | 51.31 | 1,301,302 | +1.21(+2.42%) |
May 17, 2019 | 48.77 | 50.54 | 48.68 | 50.10 | 1,469,874 | +1.73(+3.58%) |
May 16, 2019 | 49.45 | 49.73 | 48.17 | 48.37 | 1,301,419 | -0.96(-1.95%) |
May 15, 2019 | 49.86 | 50.21 | 49.28 | 49.33 | 886,800 | -0.82(-1.64%) |
May 14, 2019 | 50.34 | 50.75 | 49.96 | 50.16 | 677,319 | -0.22(-0.44%) |
May 13, 2019 | 50.97 | 51.29 | 50.07 | 50.38 | 1,568,677 | +0.05(+0.09%) |
May 10, 2019 | 50.04 | 50.53 | 49.73 | 50.33 | 713,281 | +0.23(+0.46%) |
May 09, 2019 | 49.45 | 50.33 | 49.19 | 50.10 | 769,253 | +0.22(+0.44%) |
May 08, 2019 | 50.59 | 51.02 | 49.78 | 49.88 | 883,461 | -0.84(-1.66%) |
May 07, 2019 | 50.43 | 51.31 | 50.43 | 50.73 | 1,234,853 | +0.39(+0.78%) |
May 06, 2019 | 49.61 | 50.99 | 49.50 | 50.33 | 1,336,477 | +0.17(+0.35%) |
May 03, 2019 | 48.86 | 50.24 | 48.69 | 50.16 | 1,355,103 | +1.46(+2.99%) |
May 02, 2019 | 48.27 | 49.35 | 48.21 | 48.70 | 1,732,634 | +0.69(+1.43%) |
May 01, 2019 | 49.52 | 49.77 | 47.90 | 48.01 | 2,835,758 | -1.49(-3.02%) |
Apr 30, 2019 | 50.42 | 51.33 | 49.04 | 49.51 | 5,694,785 | -6.49(-11.59%) |
Apr 29, 2019 | 55.52 | 56.14 | 55.30 | 56.00 | 2,600,727 | +0.42(+0.76%) |
Apr 26, 2019 | 55.44 | 56.21 | 55.30 | 55.57 | 2,262,579 | -0.11(-0.20%) |
Apr 25, 2019 | 55.43 | 55.94 | 54.79 | 55.68 | 1,427,751 | +0.51(+0.93%) |
Apr 24, 2019 | 55.00 | 56.13 | 55.00 | 55.17 | 873,148 | +0.44(+0.80%) |
Apr 23, 2019 | 55.41 | 55.78 | 54.66 | 54.73 | 1,093,850 | -0.48(-0.86%) |
Apr 22, 2019 | 55.02 | 55.31 | 54.56 | 55.21 | 762,705 | +0.35(+0.64%) |
Apr 18, 2019 | 54.24 | 54.90 | 54.21 | 54.86 | 763,684 | +0.65(+1.20%) |
Apr 17, 2019 | 55.44 | 55.57 | 54.17 | 54.21 | 983,814 | -1.19(-2.15%) |
Apr 16, 2019 | 56.33 | 56.64 | 54.85 | 55.40 | 950,786 | -0.65(-1.16%) |
Apr 15, 2019 | 57.10 | 57.33 | 56.03 | 56.05 | 820,456 | -1.15(-2.00%) |
Apr 12, 2019 | 56.16 | 57.21 | 55.98 | 57.20 | 1,077,340 | +1.33(+2.38%) |
Apr 11, 2019 | 56.34 | 56.37 | 55.56 | 55.87 | 738,405 | -0.38(-0.67%) |
Apr 10, 2019 | 56.33 | 56.95 | 56.06 | 56.24 | 673,939 | +0.15(+0.26%) |
Apr 09, 2019 | 56.86 | 56.98 | 56.00 | 56.10 | 431,047 | -0.94(-1.66%) |
Apr 08, 2019 | 57.33 | 57.53 | 56.77 | 57.04 | 429,945 | -0.56(-0.97%) |
Apr 05, 2019 | 56.73 | 57.70 | 56.43 | 57.60 | 597,092 | +0.83(+1.47%) |
Apr 04, 2019 | 56.92 | 56.93 | 56.17 | 56.77 | 685,577 | -0.16(-0.29%) |
Apr 03, 2019 | 57.42 | 57.60 | 56.63 | 56.93 | 859,517 | -0.17(-0.30%) |
Apr 02, 2019 | 57.25 | 57.51 | 56.40 | 57.10 | 758,673 | -0.07(-0.13%) |
Apr 01, 2019 | 57.28 | 58.00 | 56.95 | 57.18 | 900,054 | +0.17(+0.31%) |
Mar 29, 2019 | 56.82 | 57.25 | 56.43 | 57.00 | 1,122,943 | +0.33(+0.58%) |
Mar 28, 2019 | 56.29 | 56.91 | 55.95 | 56.67 | 430,739 | +0.52(+0.93%) |
Mar 27, 2019 | 56.22 | 56.56 | 55.81 | 56.15 | 705,502 | -0.09(-0.16%) |
Mar 26, 2019 | 55.91 | 56.71 | 55.60 | 56.24 | 521,117 | +0.29(+0.52%) |
Mar 25, 2019 | 55.42 | 56.23 | 55.04 | 55.95 | 710,553 | +0.40(+0.73%) |
Mar 22, 2019 | 55.60 | 56.10 | 55.34 | 55.55 | 656,550 | -0.36(-0.64%) |
Mar 21, 2019 | 55.02 | 56.48 | 55.02 | 55.90 | 590,112 | +0.85(+1.55%) |
Mar 20, 2019 | 55.82 | 56.22 | 54.52 | 55.05 | 759,415 | -0.38(-0.68%) |
Mar 19, 2019 | 55.85 | 56.25 | 55.05 | 55.43 | 832,784 | -0.31(-0.56%) |
Mar 18, 2019 | 54.88 | 55.98 | 54.67 | 55.74 | 1,011,985 | +1.01(+1.84%) |
Mar 15, 2019 | 54.19 | 55.30 | 53.92 | 54.73 | 1,626,538 | +0.51(+0.95%) |
Mar 14, 2019 | 54.76 | 54.96 | 54.04 | 54.22 | 1,295,655 | -0.53(-0.97%) |
Mar 13, 2019 | 54.98 | 55.21 | 54.61 | 54.75 | 740,832 | -0.02(-0.03%) |
Mar 12, 2019 | 54.57 | 55.17 | 54.57 | 54.77 | 817,709 | +0.31(+0.57%) |
Mar 11, 2019 | 54.62 | 55.12 | 54.12 | 54.46 | 1,055,915 | -0.09(-0.17%) |
Mar 08, 2019 | 55.03 | 55.33 | 54.37 | 54.55 | 683,111 | -0.57(-1.04%) |
Mar 07, 2019 | 55.32 | 55.32 | 54.54 | 55.12 | 685,244 | -0.42(-0.76%) |
Mar 06, 2019 | 56.69 | 56.86 | 55.40 | 55.54 | 707,807 | -1.01(-1.79%) |
Mar 05, 2019 | 56.73 | 56.80 | 56.32 | 56.55 | 869,328 | -0.13(-0.23%) |
Mar 04, 2019 | 57.61 | 58.00 | 56.52 | 56.68 | 621,443 | -0.85(-1.47%) |