Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.36 | 50.34 | 49.09 | 49.45 | 271,719 | -0.49(-0.99%) |
May 30, 2019 | 49.78 | 50.29 | 49.16 | 49.94 | 257,376 | +0.16(+0.32%) |
May 29, 2019 | 49.90 | 50.31 | 49.42 | 49.79 | 239,081 | -0.31(-0.61%) |
May 28, 2019 | 50.67 | 51.00 | 50.09 | 50.09 | 258,364 | -0.60(-1.19%) |
May 24, 2019 | 50.08 | 50.90 | 50.03 | 50.69 | 148,118 | +1.06(+2.13%) |
May 23, 2019 | 50.21 | 50.68 | 49.49 | 49.64 | 282,372 | -0.88(-1.74%) |
May 22, 2019 | 49.93 | 50.93 | 49.69 | 50.52 | 260,915 | +0.04(+0.08%) |
May 21, 2019 | 49.89 | 50.63 | 49.60 | 50.48 | 271,570 | +0.59(+1.19%) |
May 20, 2019 | 50.89 | 51.15 | 49.83 | 49.89 | 258,099 | -1.22(-2.39%) |
May 17, 2019 | 51.60 | 52.00 | 51.10 | 51.11 | 361,888 | -0.86(-1.65%) |
May 16, 2019 | 51.56 | 52.61 | 51.53 | 51.97 | 380,215 | +0.71(+1.39%) |
May 15, 2019 | 51.39 | 51.77 | 50.70 | 51.26 | 374,228 | -0.43(-0.84%) |
May 14, 2019 | 50.58 | 52.00 | 50.50 | 51.69 | 373,754 | +1.09(+2.15%) |
May 13, 2019 | 50.65 | 50.89 | 50.09 | 50.61 | 329,935 | -0.66(-1.29%) |
May 10, 2019 | 51.58 | 51.81 | 50.77 | 51.27 | 276,481 | -0.42(-0.82%) |
May 09, 2019 | 50.61 | 51.85 | 50.47 | 51.69 | 349,004 | +0.95(+1.87%) |
May 08, 2019 | 51.51 | 51.67 | 50.74 | 50.74 | 138,143 | -0.68(-1.32%) |
May 07, 2019 | 51.92 | 52.26 | 50.87 | 51.43 | 349,787 | -0.58(-1.12%) |
May 06, 2019 | 51.45 | 52.20 | 51.12 | 52.01 | 229,887 | -0.11(-0.21%) |
May 03, 2019 | 51.44 | 52.32 | 50.67 | 52.12 | 260,170 | +0.97(+1.89%) |
May 02, 2019 | 50.83 | 52.09 | 50.60 | 51.15 | 344,531 | +0.19(+0.37%) |
May 01, 2019 | 51.03 | 52.13 | 50.61 | 50.96 | 581,962 | +0.47(+0.94%) |
Apr 30, 2019 | 50.51 | 50.75 | 50.23 | 50.49 | 384,767 | -0.06(-0.12%) |
Apr 29, 2019 | 49.52 | 50.62 | 49.37 | 50.55 | 298,550 | +1.06(+2.13%) |
Apr 26, 2019 | 50.09 | 50.13 | 49.01 | 49.49 | 528,445 | -0.73(-1.45%) |
Apr 25, 2019 | 49.62 | 50.47 | 47.93 | 50.22 | 534,218 | -0.10(-0.20%) |
Apr 24, 2019 | 49.35 | 51.28 | 49.34 | 50.32 | 724,719 | +1.22(+2.49%) |
Apr 23, 2019 | 48.11 | 49.25 | 47.94 | 49.10 | 532,354 | +1.34(+2.81%) |
Apr 22, 2019 | 48.86 | 49.01 | 47.62 | 47.75 | 362,034 | -0.99(-2.03%) |
Apr 18, 2019 | 48.16 | 48.92 | 48.00 | 48.74 | 264,121 | +0.65(+1.35%) |
Apr 17, 2019 | 48.18 | 48.20 | 47.54 | 48.09 | 463,309 | +0.05(+0.10%) |
Apr 16, 2019 | 48.31 | 48.31 | 47.62 | 48.04 | 290,087 | -0.01(-0.02%) |
Apr 15, 2019 | 48.59 | 49.06 | 47.72 | 48.05 | 304,904 | -0.37(-0.75%) |
Apr 12, 2019 | 49.06 | 49.18 | 48.27 | 48.41 | 673,221 | -0.11(-0.22%) |
Apr 11, 2019 | 47.95 | 48.74 | 47.64 | 48.52 | 259,725 | +0.63(+1.32%) |
Apr 10, 2019 | 47.33 | 48.06 | 47.04 | 47.89 | 287,517 | +0.81(+1.72%) |
Apr 09, 2019 | 47.55 | 47.94 | 46.98 | 47.08 | 470,916 | -0.56(-1.18%) |
Apr 08, 2019 | 47.19 | 47.70 | 47.13 | 47.64 | 346,373 | +0.33(+0.69%) |
Apr 05, 2019 | 46.59 | 47.49 | 46.50 | 47.32 | 259,157 | +1.00(+2.15%) |
Apr 04, 2019 | 45.11 | 46.57 | 45.01 | 46.32 | 302,428 | +1.24(+2.76%) |
Apr 03, 2019 | 44.97 | 45.55 | 44.47 | 45.08 | 298,962 | +0.39(+0.86%) |
Apr 02, 2019 | 44.39 | 44.94 | 43.83 | 44.69 | 433,666 | +0.40(+0.91%) |
Apr 01, 2019 | 44.46 | 44.46 | 43.43 | 44.29 | 391,088 | +0.16(+0.36%) |
Mar 29, 2019 | 45.17 | 45.41 | 43.92 | 44.13 | 471,609 | -0.88(-1.95%) |
Mar 28, 2019 | 45.72 | 45.92 | 44.47 | 45.01 | 294,094 | -0.60(-1.32%) |
Mar 27, 2019 | 45.00 | 46.06 | 44.46 | 45.61 | 397,345 | +1.36(+3.08%) |
Mar 26, 2019 | 44.41 | 44.41 | 43.63 | 44.25 | 468,011 | +0.18(+0.40%) |
Mar 25, 2019 | 42.74 | 44.22 | 42.54 | 44.07 | 265,088 | +1.32(+3.09%) |
Mar 22, 2019 | 42.33 | 43.31 | 42.23 | 42.75 | 389,242 | +0.06(+0.14%) |
Mar 21, 2019 | 41.27 | 43.06 | 41.27 | 42.69 | 417,030 | +1.41(+3.42%) |
Mar 20, 2019 | 41.43 | 42.14 | 40.46 | 41.28 | 308,418 | -0.15(-0.36%) |
Mar 19, 2019 | 42.78 | 42.93 | 41.32 | 41.43 | 306,403 | -1.29(-3.03%) |
Mar 18, 2019 | 42.64 | 43.01 | 42.23 | 42.72 | 263,133 | +0.12(+0.28%) |
Mar 15, 2019 | 42.97 | 43.36 | 42.48 | 42.60 | 785,779 | -0.23(-0.53%) |
Mar 14, 2019 | 42.97 | 43.36 | 42.67 | 42.83 | 284,334 | -0.23(-0.53%) |
Mar 13, 2019 | 43.21 | 43.70 | 42.91 | 43.05 | 309,419 | -0.01(-0.02%) |
Mar 12, 2019 | 43.55 | 43.63 | 42.92 | 43.06 | 256,028 | -0.41(-0.95%) |
Mar 11, 2019 | 42.79 | 43.57 | 42.79 | 43.48 | 343,674 | +0.77(+1.80%) |
Mar 08, 2019 | 42.60 | 43.43 | 42.03 | 42.71 | 262,703 | -0.06(-0.14%) |
Mar 07, 2019 | 40.96 | 43.15 | 40.96 | 42.77 | 327,031 | +0.80(+1.90%) |
Mar 06, 2019 | 42.48 | 42.81 | 41.95 | 41.97 | 382,531 | -0.56(-1.32%) |
Mar 05, 2019 | 42.75 | 43.03 | 42.10 | 42.53 | 617,499 | -1.59(-3.60%) |
Mar 04, 2019 | 43.02 | 44.25 | 43.02 | 44.12 | 446,050 | +1.20(+2.81%) |