Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 57.49 | 57.84 | 56.21 | 56.65 | 367,800 | -1.48(-2.55%) |
May 30, 2019 | 57.45 | 58.55 | 56.77 | 58.13 | 374,744 | +1.08(+1.89%) |
May 29, 2019 | 56.85 | 57.81 | 56.22 | 57.05 | 578,984 | -0.29(-0.51%) |
May 28, 2019 | 57.49 | 57.83 | 56.71 | 57.34 | 334,595 | -0.01(-0.02%) |
May 24, 2019 | 56.98 | 57.67 | 56.70 | 57.35 | 193,300 | +0.86(+1.52%) |
May 23, 2019 | 56.79 | 57.76 | 55.83 | 56.49 | 386,856 | -0.94(-1.64%) |
May 22, 2019 | 57.32 | 58.01 | 56.00 | 57.43 | 201,583 | -0.40(-0.69%) |
May 21, 2019 | 57.10 | 57.85 | 56.41 | 57.83 | 410,276 | +1.26(+2.23%) |
May 20, 2019 | 56.08 | 57.29 | 55.76 | 56.57 | 252,127 | -0.30(-0.53%) |
May 17, 2019 | 58.15 | 58.40 | 56.48 | 56.87 | 306,300 | -1.89(-3.22%) |
May 16, 2019 | 57.34 | 59.06 | 56.73 | 58.76 | 438,822 | +1.75(+3.07%) |
May 15, 2019 | 56.02 | 57.49 | 56.02 | 57.01 | 413,862 | +0.49(+0.87%) |
May 14, 2019 | 57.28 | 57.55 | 56.12 | 56.52 | 424,296 | -0.45(-0.79%) |
May 13, 2019 | 58.65 | 59.11 | 56.69 | 56.97 | 616,603 | -2.63(-4.41%) |
May 10, 2019 | 60.91 | 61.59 | 58.98 | 59.60 | 720,000 | -1.41(-2.31%) |
May 09, 2019 | 60.88 | 61.83 | 59.53 | 61.01 | 883,671 | -0.67(-1.09%) |
May 08, 2019 | 64.90 | 64.90 | 61.15 | 61.68 | 1,005,966 | -3.25(-5.01%) |
May 07, 2019 | 56.80 | 65.31 | 56.80 | 64.93 | 2,072,525 | +11.46(+21.43%) |
May 06, 2019 | 51.75 | 53.71 | 50.55 | 53.47 | 306,736 | +0.31(+0.58%) |
May 03, 2019 | 51.96 | 53.30 | 51.46 | 53.16 | 312,400 | +1.60(+3.10%) |
May 02, 2019 | 52.10 | 53.03 | 51.31 | 51.56 | 378,803 | -0.57(-1.09%) |
May 01, 2019 | 54.02 | 54.33 | 52.05 | 52.13 | 486,735 | -1.53(-2.85%) |
Apr 30, 2019 | 52.80 | 53.78 | 51.93 | 53.66 | 324,691 | +0.86(+1.63%) |
Apr 29, 2019 | 52.12 | 52.82 | 51.78 | 52.80 | 191,124 | +0.79(+1.52%) |
Apr 26, 2019 | 50.74 | 52.15 | 50.25 | 52.01 | 223,000 | +1.36(+2.69%) |
Apr 25, 2019 | 51.67 | 51.67 | 50.04 | 50.65 | 150,584 | -1.08(-2.09%) |
Apr 24, 2019 | 51.46 | 52.20 | 50.82 | 51.73 | 198,217 | +0.33(+0.64%) |
Apr 23, 2019 | 49.65 | 51.47 | 48.99 | 51.40 | 269,421 | +1.81(+3.65%) |
Apr 22, 2019 | 49.83 | 50.00 | 49.18 | 49.59 | 170,086 | -0.53(-1.06%) |
Apr 18, 2019 | 50.04 | 50.43 | 49.46 | 50.12 | 220,500 | -0.16(-0.32%) |
Apr 17, 2019 | 49.92 | 50.67 | 49.67 | 50.28 | 298,992 | +0.63(+1.27%) |
Apr 16, 2019 | 49.03 | 49.89 | 48.96 | 49.65 | 268,695 | +0.82(+1.68%) |
Apr 15, 2019 | 48.52 | 48.94 | 48.03 | 48.83 | 443,530 | +0.12(+0.25%) |
Apr 12, 2019 | 48.01 | 48.76 | 47.80 | 48.71 | 421,100 | +1.12(+2.35%) |
Apr 11, 2019 | 47.79 | 47.80 | 47.31 | 47.59 | 326,798 | -0.11(-0.23%) |
Apr 10, 2019 | 47.74 | 48.04 | 47.42 | 47.70 | 338,613 | +0.06(+0.13%) |
Apr 09, 2019 | 47.79 | 48.05 | 47.20 | 47.64 | 313,517 | -0.32(-0.67%) |
Apr 08, 2019 | 47.75 | 48.02 | 47.22 | 47.96 | 544,580 | -0.12(-0.25%) |
Apr 05, 2019 | 46.77 | 48.13 | 46.59 | 48.08 | 433,600 | +1.30(+2.78%) |
Apr 04, 2019 | 47.46 | 47.74 | 46.16 | 46.78 | 798,055 | -0.53(-1.12%) |
Apr 03, 2019 | 47.28 | 47.80 | 47.01 | 47.31 | 193,759 | +0.53(+1.13%) |
Apr 02, 2019 | 47.78 | 47.88 | 46.33 | 46.78 | 304,794 | -0.82(-1.72%) |
Apr 01, 2019 | 47.13 | 47.81 | 46.80 | 47.60 | 542,709 | +0.95(+2.04%) |
Mar 29, 2019 | 46.88 | 47.10 | 45.93 | 46.65 | 474,700 | +0.24(+0.52%) |
Mar 28, 2019 | 46.35 | 47.67 | 45.90 | 46.41 | 349,710 | +0.18(+0.39%) |
Mar 27, 2019 | 46.71 | 46.94 | 45.54 | 46.23 | 243,588 | -0.50(-1.07%) |
Mar 26, 2019 | 47.79 | 47.86 | 46.30 | 46.73 | 296,634 | -0.63(-1.33%) |
Mar 25, 2019 | 48.20 | 48.29 | 46.92 | 47.36 | 343,248 | -0.89(-1.84%) |
Mar 22, 2019 | 50.80 | 50.91 | 48.05 | 48.25 | 352,800 | -2.94(-5.74%) |
Mar 21, 2019 | 50.42 | 52.38 | 50.42 | 51.19 | 299,834 | +0.69(+1.37%) |
Mar 20, 2019 | 50.04 | 51.00 | 49.50 | 50.50 | 282,485 | +0.46(+0.92%) |
Mar 19, 2019 | 50.17 | 51.42 | 49.51 | 50.04 | 238,297 | +0.25(+0.50%) |
Mar 18, 2019 | 49.70 | 50.07 | 48.95 | 49.79 | 166,299 | +0.31(+0.63%) |
Mar 15, 2019 | 49.24 | 50.06 | 49.24 | 49.48 | 542,900 | +0.25(+0.51%) |
Mar 14, 2019 | 50.47 | 50.92 | 49.17 | 49.23 | 154,022 | -1.24(-2.46%) |
Mar 13, 2019 | 50.41 | 50.73 | 49.88 | 50.47 | 200,024 | +0.34(+0.68%) |
Mar 12, 2019 | 49.67 | 50.63 | 49.33 | 50.13 | 352,855 | +0.41(+0.82%) |
Mar 11, 2019 | 49.21 | 49.84 | 48.89 | 49.72 | 377,989 | +0.73(+1.49%) |
Mar 08, 2019 | 48.85 | 49.22 | 48.75 | 48.99 | 285,100 | -0.36(-0.73%) |
Mar 07, 2019 | 49.80 | 50.30 | 48.94 | 49.35 | 183,966 | -0.44(-0.88%) |
Mar 06, 2019 | 50.13 | 50.44 | 49.57 | 49.79 | 200,570 | -0.23(-0.46%) |
Mar 05, 2019 | 50.99 | 51.29 | 49.93 | 50.02 | 244,412 | -0.98(-1.92%) |
Mar 04, 2019 | 51.40 | 53.02 | 50.37 | 51.00 | 404,338 | -0.40(-0.78%) |