Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.08 | 52.85 | 51.96 | 52.59 | 426,036 | +0.08(+0.15%) |
May 30, 2019 | 52.67 | 52.94 | 52.19 | 52.52 | 333,510 | -0.01(-0.02%) |
May 29, 2019 | 52.64 | 52.64 | 52.05 | 52.53 | 505,190 | -0.30(-0.56%) |
May 28, 2019 | 53.36 | 53.56 | 52.72 | 52.82 | 500,015 | -0.54(-1.00%) |
May 24, 2019 | 53.43 | 53.49 | 52.95 | 53.36 | 250,519 | +0.19(+0.35%) |
May 23, 2019 | 52.95 | 53.37 | 52.65 | 53.17 | 325,576 | +0.17(+0.32%) |
May 22, 2019 | 53.81 | 54.01 | 52.97 | 53.00 | 289,348 | -0.84(-1.56%) |
May 21, 2019 | 53.28 | 54.03 | 53.28 | 53.84 | 265,785 | +0.90(+1.70%) |
May 20, 2019 | 53.67 | 53.67 | 52.75 | 52.94 | 428,868 | -0.82(-1.52%) |
May 17, 2019 | 53.77 | 54.37 | 53.49 | 53.76 | 305,420 | -0.28(-0.52%) |
May 16, 2019 | 53.79 | 54.31 | 53.68 | 54.04 | 225,466 | +0.39(+0.73%) |
May 15, 2019 | 53.35 | 53.80 | 53.30 | 53.65 | 250,124 | +0.18(+0.33%) |
May 14, 2019 | 53.33 | 53.89 | 53.10 | 53.47 | 337,464 | +0.32(+0.61%) |
May 13, 2019 | 52.79 | 53.31 | 52.71 | 53.15 | 339,698 | -0.54(-1.00%) |
May 10, 2019 | 53.39 | 53.83 | 53.07 | 53.68 | 520,554 | +0.37(+0.70%) |
May 09, 2019 | 53.10 | 53.46 | 52.54 | 53.31 | 582,150 | -0.02(-0.03%) |
May 08, 2019 | 53.34 | 53.66 | 53.13 | 53.33 | 454,144 | -0.15(-0.28%) |
May 07, 2019 | 53.67 | 53.99 | 53.09 | 53.48 | 539,545 | -0.47(-0.88%) |
May 06, 2019 | 53.63 | 54.46 | 53.55 | 53.95 | 477,718 | -0.14(-0.25%) |
May 03, 2019 | 53.60 | 54.12 | 53.48 | 54.09 | 497,255 | +0.73(+1.38%) |
May 02, 2019 | 52.95 | 53.65 | 52.73 | 53.35 | 355,906 | +0.37(+0.70%) |
May 01, 2019 | 53.49 | 53.56 | 52.70 | 52.98 | 536,613 | -0.30(-0.56%) |
Apr 30, 2019 | 53.34 | 53.34 | 52.91 | 53.28 | 1,046,204 | +0.07(+0.13%) |
Apr 29, 2019 | 53.26 | 53.45 | 52.93 | 53.21 | 608,518 | +0.11(+0.21%) |
Apr 26, 2019 | 52.80 | 53.60 | 52.72 | 53.10 | 671,964 | +0.46(+0.87%) |
Apr 25, 2019 | 52.19 | 52.77 | 51.89 | 52.64 | 649,843 | +0.47(+0.91%) |
Apr 24, 2019 | 52.30 | 52.92 | 52.03 | 52.17 | 753,962 | +0.39(+0.75%) |
Apr 23, 2019 | 51.08 | 52.05 | 50.77 | 51.78 | 706,974 | +0.84(+1.66%) |
Apr 22, 2019 | 51.35 | 51.48 | 50.39 | 50.94 | 809,287 | -0.19(-0.36%) |
Apr 18, 2019 | 52.19 | 52.34 | 50.63 | 51.12 | 804,178 | -0.37(-0.72%) |
Apr 17, 2019 | 51.91 | 51.91 | 51.10 | 51.49 | 656,063 | -0.25(-0.49%) |
Apr 16, 2019 | 51.90 | 52.08 | 50.97 | 51.75 | 1,261,206 | -1.17(-2.20%) |
Apr 15, 2019 | 52.96 | 53.15 | 52.75 | 52.91 | 414,527 | +0.01(+0.02%) |
Apr 12, 2019 | 52.90 | 53.19 | 52.78 | 52.90 | 473,109 | +0.14(+0.26%) |
Apr 11, 2019 | 52.61 | 53.04 | 52.44 | 52.77 | 426,729 | +0.30(+0.56%) |
Apr 10, 2019 | 52.27 | 52.73 | 52.06 | 52.47 | 599,734 | +0.19(+0.37%) |
Apr 09, 2019 | 52.32 | 52.52 | 52.07 | 52.28 | 401,975 | -0.19(-0.35%) |
Apr 08, 2019 | 52.27 | 52.52 | 52.13 | 52.46 | 567,575 | -0.04(-0.08%) |
Apr 05, 2019 | 52.44 | 52.97 | 52.26 | 52.51 | 471,570 | +0.08(+0.16%) |
Apr 04, 2019 | 52.35 | 52.44 | 51.96 | 52.42 | 359,874 | +0.17(+0.32%) |
Apr 03, 2019 | 52.26 | 52.30 | 51.94 | 52.25 | 388,111 | +0.32(+0.62%) |
Apr 02, 2019 | 52.58 | 52.58 | 51.85 | 51.93 | 325,659 | -0.52(-1.00%) |
Apr 01, 2019 | 52.24 | 52.47 | 52.02 | 52.46 | 439,065 | +0.47(+0.91%) |
Mar 29, 2019 | 51.92 | 51.99 | 51.39 | 51.98 | 745,350 | +0.30(+0.59%) |
Mar 28, 2019 | 51.48 | 51.70 | 51.05 | 51.68 | 454,085 | +0.40(+0.77%) |
Mar 27, 2019 | 51.40 | 51.59 | 50.98 | 51.28 | 386,241 | -0.07(-0.13%) |
Mar 26, 2019 | 51.21 | 51.54 | 50.92 | 51.35 | 435,809 | +0.55(+1.08%) |
Mar 25, 2019 | 50.03 | 50.99 | 49.72 | 50.80 | 684,019 | +0.70(+1.40%) |
Mar 22, 2019 | 50.71 | 50.84 | 50.08 | 50.10 | 583,781 | -0.82(-1.61%) |
Mar 21, 2019 | 50.17 | 51.09 | 50.17 | 50.92 | 638,110 | +0.79(+1.57%) |
Mar 20, 2019 | 50.27 | 50.38 | 49.75 | 50.13 | 470,694 | -0.19(-0.39%) |
Mar 19, 2019 | 50.85 | 50.99 | 50.20 | 50.33 | 398,078 | -0.30(-0.58%) |
Mar 18, 2019 | 50.06 | 50.62 | 49.80 | 50.62 | 529,769 | +0.69(+1.39%) |
Mar 15, 2019 | 50.12 | 50.36 | 49.62 | 49.93 | 2,390,047 | -0.10(-0.20%) |
Mar 14, 2019 | 49.81 | 50.06 | 49.64 | 50.03 | 568,597 | +0.23(+0.46%) |
Mar 13, 2019 | 49.97 | 50.81 | 49.34 | 49.80 | 1,041,548 | -0.12(-0.24%) |
Mar 12, 2019 | 50.23 | 50.28 | 49.79 | 49.92 | 604,927 | -0.17(-0.34%) |
Mar 11, 2019 | 49.48 | 50.21 | 49.29 | 50.09 | 1,045,946 | +0.83(+1.68%) |
Mar 08, 2019 | 48.89 | 49.33 | 48.34 | 49.26 | 592,777 | +0.16(+0.33%) |
Mar 07, 2019 | 49.20 | 49.30 | 48.87 | 49.10 | 429,667 | -0.15(-0.31%) |
Mar 06, 2019 | 49.80 | 50.02 | 49.17 | 49.25 | 426,375 | -0.41(-0.82%) |
Mar 05, 2019 | 49.73 | 49.96 | 49.47 | 49.66 | 682,448 | -0.06(-0.12%) |
Mar 04, 2019 | 49.17 | 49.72 | 48.97 | 49.72 | 820,080 | +0.59(+1.20%) |