Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.17 | 48.39 | 47.25 | 48.08 | 198,054 | -0.80(-1.64%) |
May 30, 2019 | 49.04 | 49.62 | 48.50 | 48.88 | 127,425 | -0.03(-0.06%) |
May 29, 2019 | 48.36 | 49.14 | 48.21 | 48.90 | 536,213 | +0.08(+0.17%) |
May 28, 2019 | 49.77 | 49.77 | 48.81 | 48.82 | 282,404 | -0.76(-1.54%) |
May 24, 2019 | 49.79 | 49.79 | 48.96 | 49.58 | 136,196 | +0.09(+0.19%) |
May 23, 2019 | 50.70 | 50.78 | 49.26 | 49.49 | 262,621 | -1.84(-3.59%) |
May 22, 2019 | 51.59 | 51.69 | 51.26 | 51.33 | 194,516 | -0.67(-1.28%) |
May 21, 2019 | 51.05 | 52.07 | 51.05 | 52.00 | 212,533 | +1.23(+2.43%) |
May 20, 2019 | 50.87 | 51.67 | 50.59 | 50.76 | 249,328 | -0.44(-0.85%) |
May 17, 2019 | 51.35 | 52.46 | 51.20 | 51.20 | 597,935 | -0.41(-0.79%) |
May 16, 2019 | 51.56 | 52.37 | 51.46 | 51.61 | 218,947 | +0.24(+0.47%) |
May 15, 2019 | 50.51 | 51.66 | 50.37 | 51.37 | 266,690 | +0.20(+0.40%) |
May 14, 2019 | 51.13 | 51.61 | 50.94 | 51.16 | 294,589 | +0.24(+0.47%) |
May 13, 2019 | 51.40 | 51.50 | 50.35 | 50.92 | 294,290 | -1.42(-2.71%) |
May 10, 2019 | 52.03 | 52.56 | 51.49 | 52.34 | 230,348 | -0.04(-0.07%) |
May 09, 2019 | 51.24 | 52.58 | 51.07 | 52.38 | 296,849 | +0.56(+1.07%) |
May 08, 2019 | 52.27 | 52.53 | 51.76 | 51.82 | 494,856 | -0.41(-0.78%) |
May 07, 2019 | 52.93 | 53.32 | 51.82 | 52.23 | 243,694 | -1.43(-2.66%) |
May 06, 2019 | 52.44 | 53.96 | 52.33 | 53.66 | 235,237 | +0.06(+0.10%) |
May 03, 2019 | 52.69 | 53.93 | 52.66 | 53.60 | 277,173 | +1.14(+2.17%) |
May 02, 2019 | 52.25 | 52.58 | 51.36 | 52.46 | 227,658 | -0.11(-0.21%) |
May 01, 2019 | 51.78 | 53.23 | 51.76 | 52.57 | 659,994 | +1.02(+1.98%) |
Apr 30, 2019 | 51.99 | 52.32 | 51.13 | 51.55 | 699,996 | -0.33(-0.64%) |
Apr 29, 2019 | 50.15 | 52.12 | 50.15 | 51.89 | 342,136 | +1.60(+3.19%) |
Apr 26, 2019 | 50.02 | 51.13 | 49.11 | 50.28 | 523,813 | +1.30(+2.65%) |
Apr 25, 2019 | 49.82 | 49.82 | 48.88 | 48.98 | 312,648 | -1.26(-2.51%) |
Apr 24, 2019 | 50.20 | 51.04 | 50.16 | 50.24 | 380,756 | -0.04(-0.07%) |
Apr 23, 2019 | 49.59 | 50.88 | 49.53 | 50.28 | 167,309 | +0.74(+1.50%) |
Apr 22, 2019 | 49.86 | 49.86 | 49.31 | 49.54 | 189,572 | -0.45(-0.91%) |
Apr 18, 2019 | 49.92 | 50.27 | 49.80 | 49.99 | 158,384 | -0.01(-0.02%) |
Apr 17, 2019 | 50.30 | 50.55 | 49.32 | 50.00 | 265,027 | -0.14(-0.28%) |
Apr 16, 2019 | 49.54 | 50.24 | 49.53 | 50.14 | 130,682 | +0.69(+1.39%) |
Apr 15, 2019 | 49.54 | 49.75 | 49.18 | 49.46 | 174,256 | -0.08(-0.17%) |
Apr 12, 2019 | 49.36 | 49.79 | 48.86 | 49.54 | 151,695 | +0.50(+1.02%) |
Apr 11, 2019 | 49.50 | 49.86 | 48.65 | 49.04 | 266,205 | -0.69(-1.38%) |
Apr 10, 2019 | 49.30 | 50.00 | 48.92 | 49.73 | 153,625 | +0.57(+1.17%) |
Apr 09, 2019 | 49.61 | 49.91 | 49.09 | 49.15 | 161,882 | -0.80(-1.60%) |
Apr 08, 2019 | 49.79 | 50.01 | 49.33 | 49.95 | 143,821 | -0.09(-0.19%) |
Apr 05, 2019 | 49.87 | 50.34 | 49.74 | 50.04 | 164,318 | +0.44(+0.88%) |
Apr 04, 2019 | 48.94 | 49.90 | 48.94 | 49.61 | 142,967 | +0.66(+1.34%) |
Apr 03, 2019 | 49.12 | 50.12 | 48.56 | 48.95 | 108,204 | +0.19(+0.40%) |
Apr 02, 2019 | 48.82 | 49.11 | 48.41 | 48.75 | 110,478 | -0.08(-0.17%) |
Apr 01, 2019 | 48.11 | 49.03 | 47.87 | 48.84 | 182,957 | +1.19(+2.49%) |
Mar 29, 2019 | 48.18 | 48.24 | 47.49 | 47.65 | 224,414 | -0.12(-0.25%) |
Mar 28, 2019 | 47.84 | 48.80 | 47.27 | 47.77 | 148,220 | +0.13(+0.27%) |
Mar 27, 2019 | 48.03 | 48.63 | 47.55 | 47.64 | 179,993 | -0.44(-0.93%) |
Mar 26, 2019 | 48.11 | 48.84 | 47.71 | 48.09 | 227,941 | +0.34(+0.72%) |
Mar 25, 2019 | 47.82 | 48.34 | 47.41 | 47.74 | 206,288 | -0.04(-0.08%) |
Mar 22, 2019 | 50.25 | 50.33 | 47.75 | 47.78 | 216,646 | -2.86(-5.66%) |
Mar 21, 2019 | 50.08 | 51.34 | 50.08 | 50.64 | 307,408 | +0.36(+0.72%) |
Mar 20, 2019 | 50.56 | 51.14 | 50.00 | 50.28 | 258,659 | -0.55(-1.08%) |
Mar 19, 2019 | 51.56 | 52.19 | 50.64 | 50.83 | 285,503 | -0.44(-0.85%) |
Mar 18, 2019 | 51.09 | 51.86 | 51.04 | 51.26 | 368,288 | +0.26(+0.51%) |
Mar 15, 2019 | 51.48 | 51.84 | 50.75 | 51.00 | 383,446 | -0.25(-0.49%) |
Mar 14, 2019 | 51.66 | 51.69 | 51.19 | 51.26 | 178,558 | -0.57(-1.11%) |
Mar 13, 2019 | 52.39 | 52.64 | 51.70 | 51.83 | 176,832 | -0.32(-0.60%) |
Mar 12, 2019 | 52.56 | 52.56 | 51.13 | 52.14 | 161,811 | -0.24(-0.46%) |
Mar 11, 2019 | 51.37 | 52.59 | 51.06 | 52.39 | 159,563 | +0.73(+1.42%) |
Mar 08, 2019 | 51.87 | 52.07 | 51.39 | 51.65 | 155,256 | -0.57(-1.08%) |
Mar 07, 2019 | 52.95 | 52.95 | 52.08 | 52.22 | 126,482 | -0.75(-1.42%) |
Mar 06, 2019 | 53.66 | 53.73 | 52.86 | 52.97 | 271,686 | -0.57(-1.07%) |
Mar 05, 2019 | 54.02 | 54.15 | 53.54 | 53.54 | 127,263 | -0.48(-0.89%) |
Mar 04, 2019 | 54.24 | 54.53 | 53.55 | 54.03 | 172,860 | -0.03(-0.05%) |