Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.56 | 52.12 | 51.54 | 52.04 | 1,125,399 | +0.55(+1.07%) |
May 30, 2019 | 51.68 | 51.82 | 51.37 | 51.49 | 483,212 | -0.19(-0.37%) |
May 29, 2019 | 51.77 | 51.98 | 51.43 | 51.68 | 562,006 | -0.09(-0.17%) |
May 28, 2019 | 51.76 | 52.00 | 51.68 | 51.77 | 543,637 | -0.04(-0.08%) |
May 27, 2019 | 51.71 | 51.88 | 51.61 | 51.81 | 256,784 | +0.03(+0.06%) |
May 24, 2019 | 51.79 | 52.09 | 51.61 | 51.78 | 1,339,470 | +0.00(+0.00%) |
May 23, 2019 | 51.63 | 51.82 | 51.52 | 51.78 | 736,731 | +0.08(+0.15%) |
May 22, 2019 | 51.58 | 51.83 | 51.39 | 51.70 | 507,420 | +0.10(+0.19%) |
May 21, 2019 | 51.50 | 51.85 | 51.28 | 51.60 | 820,697 | +0.06(+0.12%) |
May 17, 2019 | 51.54 | 51.54 | 51.54 | 0 | +0.25(+0.49%) | |
May 16, 2019 | 51.12 | 51.36 | 50.98 | 51.29 | 696,384 | +0.19(+0.37%) |
May 15, 2019 | 50.75 | 51.18 | 50.72 | 51.10 | 1,111,129 | +0.43(+0.85%) |
May 14, 2019 | 50.61 | 50.96 | 50.53 | 50.67 | 682,120 | +0.15(+0.30%) |
May 13, 2019 | 50.48 | 50.73 | 50.22 | 50.52 | 969,278 | +0.20(+0.40%) |
May 10, 2019 | 50.49 | 50.71 | 50.01 | 50.32 | 1,199,337 | -0.12(-0.24%) |
May 09, 2019 | 50.50 | 50.79 | 50.35 | 50.44 | 945,571 | -0.09(-0.18%) |
May 08, 2019 | 50.60 | 50.79 | 50.50 | 50.53 | 479,823 | -0.07(-0.14%) |
May 07, 2019 | 50.22 | 50.60 | 50.11 | 50.60 | 518,610 | +0.29(+0.58%) |
May 06, 2019 | 50.28 | 50.48 | 50.09 | 50.31 | 525,683 | +0.01(+0.02%) |
May 03, 2019 | 50.21 | 50.55 | 50.21 | 50.30 | 593,987 | +0.09(+0.18%) |
May 02, 2019 | 50.12 | 50.35 | 49.98 | 50.21 | 611,239 | +0.05(+0.10%) |
May 01, 2019 | 50.23 | 50.40 | 50.05 | 50.16 | 513,919 | -0.15(-0.30%) |
Apr 30, 2019 | 49.91 | 50.38 | 49.76 | 50.31 | 719,005 | -0.14(-0.28%) |
Apr 29, 2019 | 50.45 | 50.53 | 50.26 | 50.45 | 1,096,564 | -0.08(-0.16%) |
Apr 26, 2019 | 50.75 | 50.85 | 50.43 | 50.53 | 1,115,616 | -0.08(-0.16%) |
Apr 25, 2019 | 50.47 | 50.73 | 50.27 | 50.61 | 1,403,538 | +0.09(+0.18%) |
Apr 24, 2019 | 50.54 | 50.74 | 50.39 | 50.52 | 1,443,805 | -0.05(-0.10%) |
Apr 23, 2019 | 50.38 | 50.84 | 50.36 | 50.57 | 1,464,286 | +0.07(+0.14%) |
Apr 22, 2019 | 50.40 | 50.67 | 50.28 | 50.50 | 909,891 | -0.04(-0.08%) |
Apr 18, 2019 | 50.54 | 50.54 | 50.54 | 0 | -0.09(-0.18%) | |
Apr 17, 2019 | 50.42 | 50.71 | 49.92 | 50.63 | 918,920 | +0.35(+0.70%) |
Apr 16, 2019 | 50.59 | 50.80 | 50.28 | 50.28 | 767,623 | -0.31(-0.61%) |
Apr 15, 2019 | 50.45 | 50.90 | 50.32 | 50.59 | 1,542,759 | +0.15(+0.30%) |
Apr 12, 2019 | 50.30 | 50.52 | 50.07 | 50.44 | 449,412 | +0.13(+0.26%) |
Apr 11, 2019 | 50.43 | 50.74 | 50.25 | 50.31 | 493,518 | -0.06(-0.12%) |
Apr 10, 2019 | 50.44 | 50.79 | 50.29 | 50.37 | 518,510 | +0.02(+0.04%) |
Apr 09, 2019 | 50.37 | 50.61 | 50.25 | 50.35 | 843,397 | -0.12(-0.24%) |
Apr 08, 2019 | 50.43 | 50.59 | 50.22 | 50.47 | 522,416 | -0.08(-0.16%) |
Apr 05, 2019 | 50.55 | 50.73 | 50.31 | 50.55 | 309,721 | -0.08(-0.16%) |
Apr 04, 2019 | 50.54 | 50.75 | 50.39 | 50.63 | 541,152 | +0.15(+0.30%) |
Apr 03, 2019 | 49.95 | 50.56 | 49.86 | 50.48 | 825,315 | +0.51(+1.02%) |
Apr 02, 2019 | 49.86 | 50.17 | 49.63 | 49.97 | 680,274 | +0.04(+0.08%) |
Apr 01, 2019 | 49.94 | 50.14 | 49.53 | 49.93 | 535,301 | -0.04(-0.08%) |
Mar 29, 2019 | 50.32 | 50.32 | 49.85 | 49.97 | 712,502 | -0.32(-0.64%) |
Mar 28, 2019 | 50.51 | 50.90 | 50.20 | 50.29 | 514,360 | -0.30(-0.59%) |
Mar 27, 2019 | 50.50 | 50.74 | 50.27 | 50.59 | 985,307 | -0.05(-0.10%) |
Mar 26, 2019 | 50.64 | 50.79 | 50.33 | 50.64 | 434,729 | +0.08(+0.16%) |
Mar 25, 2019 | 50.00 | 51.05 | 50.00 | 50.56 | 1,285,674 | +0.58(+1.16%) |
Mar 22, 2019 | 49.32 | 50.12 | 49.25 | 49.98 | 942,986 | +0.58(+1.17%) |
Mar 21, 2019 | 48.89 | 49.67 | 48.89 | 49.40 | 583,529 | +0.42(+0.86%) |
Mar 20, 2019 | 48.96 | 49.38 | 48.67 | 48.98 | 443,954 | -0.02(-0.04%) |
Mar 19, 2019 | 48.78 | 49.05 | 48.52 | 49.00 | 1,077,195 | +0.13(+0.27%) |
Mar 18, 2019 | 48.99 | 49.02 | 48.52 | 48.87 | 433,445 | -0.13(-0.27%) |
Mar 15, 2019 | 48.98 | 49.25 | 48.67 | 49.00 | 2,669,408 | +0.13(+0.27%) |
Mar 14, 2019 | 49.08 | 49.42 | 48.76 | 48.87 | 542,927 | -0.22(-0.45%) |
Mar 13, 2019 | 49.16 | 49.22 | 48.61 | 49.09 | 802,091 | -0.06(-0.12%) |
Mar 12, 2019 | 47.98 | 49.31 | 47.82 | 49.15 | 1,634,586 | +1.28(+2.67%) |
Mar 11, 2019 | 47.77 | 48.09 | 47.70 | 47.87 | 697,903 | +0.10(+0.21%) |
Mar 08, 2019 | 47.78 | 47.99 | 47.42 | 47.77 | 588,087 | -0.13(-0.27%) |
Mar 07, 2019 | 47.36 | 48.00 | 47.36 | 47.90 | 1,382,254 | +0.59(+1.25%) |
Mar 06, 2019 | 47.23 | 47.71 | 47.17 | 47.31 | 506,050 | +0.16(+0.34%) |
Mar 05, 2019 | 47.33 | 47.88 | 47.06 | 47.15 | 587,634 | -0.11(-0.23%) |
Mar 04, 2019 | 47.22 | 47.38 | 47.07 | 47.26 | 536,947 | +0.25(+0.53%) |