Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.37 | 49.81 | 48.87 | 49.43 | 370,886 | -0.73(-1.45%) |
May 30, 2019 | 50.10 | 50.82 | 50.00 | 50.16 | 236,351 | +0.34(+0.69%) |
May 29, 2019 | 49.16 | 50.39 | 49.16 | 49.81 | 438,613 | +0.05(+0.10%) |
May 28, 2019 | 49.73 | 50.11 | 49.16 | 49.76 | 344,742 | +0.13(+0.26%) |
May 24, 2019 | 50.07 | 50.34 | 49.43 | 49.63 | 367,029 | +0.07(+0.14%) |
May 23, 2019 | 49.23 | 49.77 | 48.61 | 49.57 | 469,836 | -0.61(-1.22%) |
May 22, 2019 | 50.25 | 50.58 | 48.96 | 50.18 | 246,120 | -0.79(-1.55%) |
May 21, 2019 | 50.44 | 51.07 | 50.04 | 50.96 | 294,867 | +1.38(+2.78%) |
May 20, 2019 | 50.09 | 50.58 | 48.96 | 49.59 | 516,624 | -1.55(-3.03%) |
May 17, 2019 | 52.13 | 52.41 | 50.91 | 51.13 | 455,742 | -1.40(-2.66%) |
May 16, 2019 | 52.72 | 53.29 | 52.00 | 52.53 | 476,995 | -0.51(-0.97%) |
May 15, 2019 | 50.98 | 53.52 | 50.04 | 53.04 | 780,779 | +5.23(+10.94%) |
May 14, 2019 | 46.94 | 48.03 | 46.83 | 47.81 | 334,439 | +1.24(+2.67%) |
May 13, 2019 | 48.73 | 49.12 | 46.50 | 46.57 | 577,114 | -3.62(-7.20%) |
May 10, 2019 | 50.07 | 50.87 | 49.62 | 50.19 | 266,949 | -0.41(-0.82%) |
May 09, 2019 | 50.22 | 50.88 | 49.45 | 50.60 | 385,261 | -0.46(-0.91%) |
May 08, 2019 | 50.35 | 51.50 | 50.35 | 51.06 | 398,650 | +0.37(+0.74%) |
May 07, 2019 | 54.43 | 54.83 | 49.92 | 50.69 | 1,019,987 | -2.51(-4.72%) |
May 06, 2019 | 56.42 | 56.97 | 55.53 | 53.20 | 592,884 | -4.86(-8.37%) |
May 03, 2019 | 56.65 | 58.12 | 56.36 | 58.06 | 293,441 | +1.55(+2.74%) |
May 02, 2019 | 56.26 | 57.93 | 56.23 | 56.51 | 236,691 | +0.24(+0.42%) |
May 01, 2019 | 57.35 | 57.50 | 56.21 | 56.27 | 411,142 | -0.63(-1.11%) |
Apr 30, 2019 | 56.75 | 57.26 | 56.21 | 56.91 | 249,488 | +0.25(+0.43%) |
Apr 29, 2019 | 56.92 | 57.45 | 56.26 | 56.66 | 192,346 | -0.25(-0.43%) |
Apr 26, 2019 | 57.17 | 57.19 | 55.30 | 56.91 | 227,566 | -0.64(-1.11%) |
Apr 25, 2019 | 58.22 | 58.42 | 56.86 | 57.55 | 329,859 | -0.40(-0.70%) |
Apr 24, 2019 | 56.33 | 58.27 | 55.92 | 57.95 | 394,619 | +1.65(+2.92%) |
Apr 23, 2019 | 56.59 | 57.03 | 56.01 | 56.30 | 270,660 | -0.23(-0.40%) |
Apr 22, 2019 | 56.60 | 56.76 | 55.79 | 56.53 | 193,026 | -0.14(-0.24%) |
Apr 18, 2019 | 56.34 | 57.20 | 55.96 | 56.67 | 369,668 | +0.63(+1.13%) |
Apr 17, 2019 | 55.60 | 56.08 | 54.95 | 56.04 | 369,662 | +1.11(+2.03%) |
Apr 16, 2019 | 53.66 | 55.52 | 53.38 | 54.93 | 283,735 | +1.58(+2.95%) |
Apr 15, 2019 | 53.74 | 54.11 | 52.98 | 53.35 | 203,560 | -0.44(-0.82%) |
Apr 12, 2019 | 53.25 | 53.97 | 52.36 | 53.79 | 206,251 | +1.07(+2.04%) |
Apr 11, 2019 | 53.02 | 53.33 | 52.56 | 52.72 | 128,473 | -0.20(-0.37%) |
Apr 10, 2019 | 53.36 | 54.17 | 52.58 | 52.92 | 249,299 | -0.34(-0.63%) |
Apr 09, 2019 | 53.66 | 54.25 | 52.86 | 53.25 | 491,589 | -0.58(-1.08%) |
Apr 08, 2019 | 53.94 | 54.05 | 53.35 | 53.83 | 306,865 | -0.19(-0.35%) |
Apr 05, 2019 | 52.07 | 54.19 | 52.00 | 54.02 | 448,941 | +1.97(+3.79%) |
Apr 04, 2019 | 51.77 | 52.32 | 51.54 | 52.05 | 385,591 | +0.28(+0.53%) |
Apr 03, 2019 | 50.94 | 52.19 | 50.85 | 51.77 | 483,859 | +1.51(+3.00%) |
Apr 02, 2019 | 50.12 | 50.53 | 49.63 | 50.27 | 243,683 | +0.16(+0.31%) |
Apr 01, 2019 | 49.47 | 50.20 | 49.39 | 50.11 | 378,923 | +1.16(+2.38%) |
Mar 29, 2019 | 48.05 | 49.13 | 47.49 | 48.95 | 308,361 | +1.28(+2.69%) |
Mar 28, 2019 | 47.34 | 47.83 | 46.74 | 47.66 | 205,686 | +0.38(+0.81%) |
Mar 27, 2019 | 47.24 | 47.88 | 46.57 | 47.28 | 275,760 | -0.19(-0.39%) |
Mar 26, 2019 | 48.12 | 48.57 | 47.31 | 47.47 | 223,298 | -0.36(-0.76%) |
Mar 25, 2019 | 48.04 | 48.51 | 47.35 | 47.83 | 192,220 | -0.30(-0.61%) |
Mar 22, 2019 | 49.56 | 50.04 | 47.91 | 48.13 | 233,149 | -1.84(-3.69%) |
Mar 21, 2019 | 48.20 | 50.58 | 48.20 | 49.97 | 176,889 | +1.72(+3.57%) |
Mar 20, 2019 | 48.21 | 48.98 | 47.65 | 48.25 | 433,911 | +0.03(+0.06%) |
Mar 19, 2019 | 48.16 | 48.79 | 47.83 | 48.22 | 235,713 | +0.31(+0.64%) |
Mar 18, 2019 | 47.81 | 48.62 | 47.34 | 47.91 | 189,722 | +0.08(+0.16%) |
Mar 15, 2019 | 47.05 | 49.25 | 46.28 | 47.83 | 499,895 | +0.99(+2.10%) |
Mar 14, 2019 | 46.53 | 47.51 | 46.05 | 46.85 | 236,053 | +0.31(+0.66%) |
Mar 13, 2019 | 47.26 | 47.29 | 46.49 | 46.54 | 177,935 | -0.63(-1.34%) |
Mar 12, 2019 | 47.38 | 47.49 | 46.66 | 47.17 | 356,568 | -0.05(-0.10%) |
Mar 11, 2019 | 46.28 | 47.69 | 45.89 | 47.22 | 319,220 | +1.17(+2.55%) |
Mar 08, 2019 | 45.90 | 46.80 | 45.33 | 46.05 | 200,059 | -0.39(-0.85%) |
Mar 07, 2019 | 48.22 | 48.22 | 46.35 | 46.44 | 280,056 | -1.91(-3.95%) |
Mar 06, 2019 | 49.62 | 49.62 | 48.07 | 48.35 | 288,259 | -1.21(-2.44%) |
Mar 05, 2019 | 50.22 | 50.59 | 49.57 | 49.57 | 266,663 | -0.61(-1.22%) |
Mar 04, 2019 | 50.52 | 51.28 | 49.83 | 50.18 | 241,563 | -0.22(-0.43%) |