Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.11 | 52.40 | 50.89 | 51.35 | 596,700 | -0.68(-1.31%) |
May 30, 2019 | 50.99 | 52.46 | 50.62 | 52.03 | 499,370 | +1.15(+2.26%) |
May 29, 2019 | 52.35 | 52.45 | 50.43 | 50.88 | 1,013,025 | -1.94(-3.67%) |
May 28, 2019 | 50.76 | 52.95 | 50.76 | 52.82 | 853,534 | +2.19(+4.33%) |
May 24, 2019 | 49.88 | 50.83 | 49.88 | 50.63 | 589,600 | +1.04(+2.10%) |
May 23, 2019 | 50.34 | 50.56 | 49.06 | 49.59 | 1,320,683 | -1.47(-2.88%) |
May 22, 2019 | 50.42 | 51.24 | 50.42 | 51.06 | 425,450 | +0.19(+0.37%) |
May 21, 2019 | 50.12 | 50.87 | 49.79 | 50.87 | 398,025 | +1.17(+2.35%) |
May 20, 2019 | 48.98 | 49.91 | 48.81 | 49.70 | 372,058 | -0.22(-0.44%) |
May 17, 2019 | 50.27 | 51.27 | 49.60 | 49.92 | 293,100 | -0.93(-1.83%) |
May 16, 2019 | 49.48 | 51.50 | 48.64 | 50.85 | 830,446 | +1.70(+3.46%) |
May 15, 2019 | 47.92 | 49.39 | 47.54 | 49.15 | 805,369 | +0.70(+1.44%) |
May 14, 2019 | 47.90 | 48.84 | 47.25 | 48.45 | 474,854 | +0.93(+1.96%) |
May 13, 2019 | 48.67 | 49.05 | 47.28 | 47.52 | 657,497 | -2.62(-5.23%) |
May 10, 2019 | 49.84 | 50.37 | 48.85 | 50.14 | 770,200 | +0.05(+0.10%) |
May 09, 2019 | 49.53 | 50.57 | 48.58 | 50.09 | 717,450 | +0.07(+0.14%) |
May 08, 2019 | 50.67 | 51.00 | 49.88 | 50.02 | 462,276 | -0.82(-1.61%) |
May 07, 2019 | 50.23 | 50.90 | 49.52 | 50.84 | 556,979 | -0.16(-0.31%) |
May 06, 2019 | 49.10 | 51.35 | 49.04 | 51.00 | 543,943 | -0.03(-0.06%) |
May 03, 2019 | 50.32 | 51.07 | 49.50 | 51.03 | 759,100 | +1.86(+3.78%) |
May 02, 2019 | 50.97 | 51.94 | 48.74 | 49.17 | 1,751,886 | -3.80(-7.17%) |
May 01, 2019 | 53.29 | 53.55 | 52.01 | 52.97 | 1,284,073 | -0.10(-0.19%) |
Apr 30, 2019 | 53.63 | 54.37 | 52.85 | 53.07 | 700,141 | -0.60(-1.12%) |
Apr 29, 2019 | 52.78 | 53.91 | 52.75 | 53.67 | 581,915 | +1.12(+2.13%) |
Apr 26, 2019 | 51.51 | 52.72 | 51.51 | 52.55 | 315,300 | +0.93(+1.80%) |
Apr 25, 2019 | 51.47 | 52.14 | 50.97 | 51.62 | 220,099 | +0.40(+0.78%) |
Apr 24, 2019 | 51.87 | 52.56 | 51.21 | 51.22 | 537,865 | -0.60(-1.16%) |
Apr 23, 2019 | 50.58 | 52.08 | 50.47 | 51.82 | 655,972 | +1.21(+2.39%) |
Apr 22, 2019 | 49.41 | 50.65 | 49.17 | 50.61 | 547,727 | +1.06(+2.14%) |
Apr 18, 2019 | 49.55 | 49.91 | 48.37 | 49.55 | 460,400 | -0.28(-0.56%) |
Apr 17, 2019 | 51.64 | 51.64 | 49.61 | 49.83 | 507,130 | -1.57(-3.05%) |
Apr 16, 2019 | 52.52 | 52.70 | 50.99 | 51.40 | 642,391 | -0.51(-0.98%) |
Apr 15, 2019 | 52.57 | 52.90 | 51.39 | 51.91 | 898,956 | -0.39(-0.75%) |
Apr 12, 2019 | 51.01 | 52.36 | 51.01 | 52.30 | 765,100 | +1.30(+2.55%) |
Apr 11, 2019 | 50.75 | 51.44 | 50.21 | 51.00 | 410,810 | +0.48(+0.95%) |
Apr 10, 2019 | 49.31 | 50.81 | 49.17 | 50.52 | 895,833 | +1.26(+2.56%) |
Apr 09, 2019 | 48.34 | 49.61 | 48.34 | 49.26 | 879,897 | +0.46(+0.94%) |
Apr 08, 2019 | 49.34 | 49.51 | 47.74 | 48.80 | 1,153,867 | -0.69(-1.39%) |
Apr 05, 2019 | 50.25 | 50.85 | 49.10 | 49.49 | 1,037,500 | -0.30(-0.60%) |
Apr 04, 2019 | 52.21 | 52.77 | 49.17 | 49.79 | 1,036,068 | -2.50(-4.78%) |
Apr 03, 2019 | 53.01 | 53.01 | 51.58 | 52.29 | 515,312 | -0.11(-0.21%) |
Apr 02, 2019 | 51.89 | 52.61 | 50.63 | 52.40 | 888,516 | +0.71(+1.37%) |
Apr 01, 2019 | 53.28 | 53.91 | 51.52 | 51.69 | 990,372 | -1.14(-2.16%) |
Mar 29, 2019 | 53.61 | 53.82 | 52.55 | 52.83 | 670,500 | -0.16(-0.30%) |
Mar 28, 2019 | 52.08 | 53.17 | 51.75 | 52.99 | 361,800 | +0.98(+1.88%) |
Mar 27, 2019 | 54.05 | 54.05 | 51.20 | 52.01 | 564,013 | -1.99(-3.69%) |
Mar 26, 2019 | 53.91 | 54.88 | 53.12 | 54.00 | 627,538 | +0.88(+1.66%) |
Mar 25, 2019 | 53.00 | 53.66 | 52.00 | 53.12 | 431,172 | -0.26(-0.49%) |
Mar 22, 2019 | 56.00 | 56.26 | 53.04 | 53.38 | 729,700 | -3.11(-5.51%) |
Mar 21, 2019 | 54.98 | 56.57 | 54.95 | 56.49 | 1,176,477 | +1.37(+2.49%) |
Mar 20, 2019 | 55.10 | 55.75 | 54.31 | 55.12 | 1,266,592 | +0.04(+0.07%) |
Mar 19, 2019 | 55.28 | 55.67 | 54.49 | 55.08 | 597,259 | +0.16(+0.29%) |
Mar 18, 2019 | 54.50 | 55.99 | 54.07 | 54.92 | 578,298 | +0.49(+0.90%) |
Mar 15, 2019 | 54.36 | 54.55 | 53.40 | 54.43 | 1,854,800 | +0.12(+0.22%) |
Mar 14, 2019 | 54.19 | 55.18 | 53.76 | 54.31 | 352,501 | -0.14(-0.26%) |
Mar 13, 2019 | 54.04 | 55.24 | 52.28 | 54.45 | 1,486,940 | +0.56(+1.04%) |
Mar 12, 2019 | 53.50 | 54.16 | 52.72 | 53.89 | 416,127 | +0.40(+0.75%) |
Mar 11, 2019 | 52.24 | 54.31 | 52.16 | 53.49 | 1,198,509 | +1.52(+2.92%) |
Mar 08, 2019 | 50.51 | 52.30 | 50.18 | 51.97 | 511,800 | +0.66(+1.29%) |
Mar 07, 2019 | 50.57 | 52.07 | 50.30 | 51.31 | 551,472 | +0.62(+1.22%) |
Mar 06, 2019 | 51.74 | 52.15 | 50.06 | 50.69 | 1,322,074 | -1.31(-2.52%) |
Mar 05, 2019 | 52.48 | 52.85 | 50.96 | 52.00 | 1,310,939 | -0.51(-0.97%) |
Mar 04, 2019 | 54.86 | 54.94 | 50.45 | 52.51 | 2,240,995 | -2.20(-4.02%) |