Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.39 | 50.56 | 49.86 | 50.33 | 92,171 | -0.62(-1.21%) |
May 30, 2019 | 51.03 | 51.26 | 50.52 | 50.95 | 69,250 | +0.08(+0.16%) |
May 29, 2019 | 51.34 | 51.43 | 50.67 | 50.87 | 325,004 | -0.64(-1.23%) |
May 28, 2019 | 51.68 | 52.21 | 51.25 | 51.50 | 105,656 | -0.15(-0.29%) |
May 24, 2019 | 51.12 | 51.74 | 50.86 | 51.65 | 252,828 | +0.78(+1.53%) |
May 23, 2019 | 51.71 | 52.34 | 50.34 | 50.88 | 100,560 | -1.17(-2.25%) |
May 22, 2019 | 52.93 | 53.24 | 51.78 | 52.05 | 244,150 | -1.00(-1.89%) |
May 21, 2019 | 52.92 | 53.60 | 52.57 | 53.05 | 67,916 | +0.31(+0.59%) |
May 20, 2019 | 53.16 | 53.42 | 52.66 | 52.74 | 52,315 | -0.67(-1.26%) |
May 17, 2019 | 53.20 | 53.76 | 53.15 | 53.41 | 74,630 | -0.02(-0.03%) |
May 16, 2019 | 54.12 | 54.55 | 53.27 | 53.43 | 150,368 | -0.55(-1.01%) |
May 15, 2019 | 53.75 | 54.28 | 53.68 | 53.97 | 211,885 | -0.07(-0.13%) |
May 14, 2019 | 54.40 | 54.54 | 53.79 | 54.04 | 127,147 | -0.31(-0.58%) |
May 13, 2019 | 55.22 | 55.67 | 54.12 | 54.36 | 199,150 | -1.56(-2.79%) |
May 10, 2019 | 56.27 | 56.27 | 55.40 | 55.92 | 92,171 | -0.53(-0.94%) |
May 09, 2019 | 55.27 | 56.52 | 54.84 | 56.44 | 159,277 | +0.91(+1.64%) |
May 08, 2019 | 56.48 | 56.52 | 55.44 | 55.53 | 197,582 | -0.93(-1.65%) |
May 07, 2019 | 56.59 | 57.54 | 56.04 | 56.46 | 79,181 | -1.07(-1.87%) |
May 06, 2019 | 57.08 | 57.54 | 56.40 | 57.54 | 178,490 | -0.29(-0.50%) |
May 03, 2019 | 56.15 | 57.95 | 56.15 | 57.82 | 87,814 | +2.08(+3.73%) |
May 02, 2019 | 57.18 | 57.18 | 55.36 | 55.75 | 106,449 | -1.36(-2.38%) |
May 01, 2019 | 56.62 | 57.51 | 55.42 | 57.11 | 182,857 | +1.61(+2.90%) |
Apr 30, 2019 | 55.70 | 55.84 | 55.18 | 55.49 | 199,657 | -0.21(-0.37%) |
Apr 29, 2019 | 55.18 | 55.77 | 55.01 | 55.70 | 139,549 | +0.51(+0.92%) |
Apr 26, 2019 | 54.13 | 55.20 | 53.80 | 55.19 | 116,973 | +1.00(+1.85%) |
Apr 25, 2019 | 54.05 | 54.49 | 53.38 | 54.19 | 92,120 | +0.08(+0.15%) |
Apr 24, 2019 | 53.70 | 54.42 | 53.58 | 54.11 | 162,416 | +0.35(+0.65%) |
Apr 23, 2019 | 52.88 | 54.20 | 52.88 | 53.76 | 74,438 | +1.04(+1.97%) |
Apr 22, 2019 | 52.40 | 52.81 | 52.40 | 52.72 | 49,831 | +0.23(+0.44%) |
Apr 18, 2019 | 52.32 | 52.65 | 52.17 | 52.49 | 45,918 | +0.08(+0.15%) |
Apr 17, 2019 | 52.64 | 52.70 | 51.86 | 52.41 | 77,056 | -0.23(-0.44%) |
Apr 16, 2019 | 52.19 | 52.81 | 51.52 | 52.64 | 148,997 | +0.55(+1.05%) |
Apr 15, 2019 | 52.08 | 52.51 | 51.82 | 52.09 | 50,976 | +0.04(+0.07%) |
Apr 12, 2019 | 52.51 | 52.54 | 51.67 | 52.06 | 48,264 | -0.05(-0.09%) |
Apr 11, 2019 | 52.80 | 53.16 | 52.04 | 52.11 | 50,692 | -0.69(-1.31%) |
Apr 10, 2019 | 52.39 | 53.00 | 52.21 | 52.80 | 57,560 | +0.46(+0.88%) |
Apr 09, 2019 | 52.27 | 52.41 | 51.88 | 52.34 | 127,879 | -0.03(-0.05%) |
Apr 08, 2019 | 51.56 | 52.42 | 51.50 | 52.36 | 84,581 | +0.78(+1.52%) |
Apr 05, 2019 | 51.08 | 52.20 | 50.65 | 51.58 | 102,547 | +0.49(+0.96%) |
Apr 04, 2019 | 51.08 | 51.16 | 50.48 | 51.09 | 58,591 | +0.18(+0.35%) |
Apr 03, 2019 | 51.27 | 51.49 | 50.73 | 50.91 | 87,219 | -0.10(-0.19%) |
Apr 02, 2019 | 51.46 | 51.75 | 50.60 | 51.01 | 75,321 | -0.44(-0.85%) |
Apr 01, 2019 | 50.52 | 51.52 | 50.21 | 51.45 | 99,450 | +1.14(+2.26%) |
Mar 29, 2019 | 51.32 | 51.61 | 50.25 | 50.31 | 124,698 | -0.79(-1.55%) |
Mar 28, 2019 | 51.15 | 51.49 | 50.71 | 51.10 | 37,234 | -0.08(-0.16%) |
Mar 27, 2019 | 51.39 | 51.71 | 50.92 | 51.18 | 311,903 | -0.14(-0.28%) |
Mar 26, 2019 | 50.92 | 51.57 | 50.61 | 51.32 | 64,744 | +0.48(+0.94%) |
Mar 25, 2019 | 51.08 | 51.08 | 50.22 | 50.84 | 95,218 | -0.36(-0.69%) |
Mar 22, 2019 | 51.73 | 52.02 | 50.97 | 51.20 | 131,107 | -0.72(-1.39%) |
Mar 21, 2019 | 51.28 | 52.28 | 50.98 | 51.92 | 93,462 | +0.42(+0.81%) |
Mar 20, 2019 | 52.05 | 52.36 | 50.96 | 51.50 | 84,241 | -0.54(-1.04%) |
Mar 19, 2019 | 52.28 | 53.33 | 49.56 | 52.04 | 120,803 | -0.18(-0.34%) |
Mar 18, 2019 | 51.44 | 52.47 | 51.18 | 52.22 | 91,696 | +0.79(+1.54%) |
Mar 15, 2019 | 50.99 | 51.81 | 50.76 | 51.43 | 298,646 | +0.50(+0.98%) |
Mar 14, 2019 | 50.83 | 51.79 | 49.71 | 50.93 | 84,786 | +0.08(+0.16%) |
Mar 13, 2019 | 51.26 | 51.50 | 50.79 | 50.85 | 89,580 | -0.37(-0.73%) |
Mar 12, 2019 | 52.01 | 52.01 | 51.11 | 51.23 | 236,625 | -0.76(-1.47%) |
Mar 11, 2019 | 50.97 | 52.07 | 50.87 | 51.99 | 75,771 | +1.06(+2.08%) |
Mar 08, 2019 | 51.29 | 51.57 | 50.68 | 50.93 | 82,307 | -0.69(-1.34%) |
Mar 07, 2019 | 51.85 | 52.64 | 51.48 | 51.63 | 300,136 | -0.36(-0.70%) |
Mar 06, 2019 | 52.20 | 52.92 | 51.89 | 51.99 | 124,426 | -0.06(-0.12%) |
Mar 05, 2019 | 53.33 | 53.58 | 52.03 | 52.05 | 192,057 | -1.34(-2.52%) |
Mar 04, 2019 | 53.08 | 53.49 | 52.53 | 53.40 | 155,920 | +0.35(+0.65%) |