Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.31 | 56.80 | 54.09 | 56.47 | 228,600 | +1.37(+2.49%) |
May 30, 2019 | 54.55 | 57.36 | 54.40 | 55.10 | 366,556 | +0.81(+1.49%) |
May 29, 2019 | 52.79 | 55.09 | 52.47 | 54.29 | 253,681 | +1.22(+2.30%) |
May 28, 2019 | 54.18 | 54.18 | 51.86 | 53.07 | 321,317 | -0.92(-1.70%) |
May 24, 2019 | 53.77 | 54.58 | 53.34 | 53.99 | 133,600 | +0.70(+1.31%) |
May 23, 2019 | 54.00 | 54.54 | 51.98 | 53.29 | 197,258 | -1.23(-2.26%) |
May 22, 2019 | 54.75 | 55.08 | 53.45 | 54.52 | 191,454 | -0.15(-0.27%) |
May 21, 2019 | 53.06 | 55.00 | 52.16 | 54.67 | 329,107 | +1.90(+3.60%) |
May 20, 2019 | 50.05 | 53.49 | 50.05 | 52.77 | 278,309 | +0.84(+1.62%) |
May 17, 2019 | 52.96 | 54.11 | 50.56 | 51.93 | 353,600 | -1.40(-2.63%) |
May 16, 2019 | 53.11 | 54.93 | 52.53 | 53.33 | 506,187 | +0.32(+0.60%) |
May 15, 2019 | 49.08 | 53.15 | 49.08 | 53.01 | 459,649 | +3.38(+6.81%) |
May 14, 2019 | 50.12 | 51.37 | 49.44 | 49.63 | 216,245 | -0.27(-0.54%) |
May 13, 2019 | 49.90 | 50.39 | 48.91 | 49.90 | 250,999 | -1.08(-2.12%) |
May 10, 2019 | 52.12 | 52.65 | 49.33 | 50.98 | 413,900 | -1.84(-3.48%) |
May 09, 2019 | 52.38 | 53.97 | 50.92 | 52.82 | 201,775 | +0.12(+0.23%) |
May 08, 2019 | 49.06 | 54.95 | 48.00 | 52.70 | 504,608 | +0.52(+1.00%) |
May 07, 2019 | 53.24 | 54.90 | 51.19 | 52.18 | 316,612 | -1.88(-3.48%) |
May 06, 2019 | 51.20 | 54.56 | 50.07 | 54.06 | 259,402 | +2.14(+4.12%) |
May 03, 2019 | 50.00 | 52.08 | 49.41 | 51.92 | 128,100 | +1.96(+3.92%) |
May 02, 2019 | 49.47 | 50.72 | 48.74 | 49.96 | 202,306 | -0.12(-0.24%) |
May 01, 2019 | 51.92 | 51.92 | 49.61 | 50.08 | 284,682 | -1.61(-3.11%) |
Apr 30, 2019 | 50.67 | 52.29 | 49.57 | 51.69 | 309,094 | +1.01(+1.99%) |
Apr 29, 2019 | 52.87 | 52.87 | 49.58 | 50.68 | 300,623 | -2.19(-4.14%) |
Apr 26, 2019 | 49.48 | 53.09 | 49.48 | 52.87 | 424,200 | +3.63(+7.37%) |
Apr 25, 2019 | 47.99 | 49.44 | 47.11 | 49.24 | 148,453 | +1.17(+2.43%) |
Apr 24, 2019 | 49.01 | 49.49 | 47.84 | 48.07 | 168,856 | -0.86(-1.76%) |
Apr 23, 2019 | 47.71 | 49.76 | 47.29 | 48.93 | 157,783 | +1.29(+2.71%) |
Apr 22, 2019 | 47.00 | 48.39 | 46.97 | 47.64 | 172,855 | +0.57(+1.21%) |
Apr 18, 2019 | 49.21 | 49.61 | 46.00 | 47.07 | 496,600 | -1.92(-3.92%) |
Apr 17, 2019 | 55.00 | 55.37 | 48.87 | 48.99 | 531,098 | -5.77(-10.54%) |
Apr 16, 2019 | 56.60 | 57.04 | 53.60 | 54.76 | 265,374 | -1.45(-2.58%) |
Apr 15, 2019 | 57.83 | 58.54 | 55.59 | 56.21 | 296,393 | -1.60(-2.77%) |
Apr 12, 2019 | 56.21 | 57.92 | 55.78 | 57.81 | 211,600 | +2.13(+3.83%) |
Apr 11, 2019 | 55.80 | 56.51 | 55.00 | 55.68 | 218,656 | +0.05(+0.09%) |
Apr 10, 2019 | 53.65 | 55.75 | 53.50 | 55.63 | 380,750 | +1.99(+3.71%) |
Apr 09, 2019 | 52.13 | 53.93 | 51.39 | 53.64 | 364,317 | +1.29(+2.46%) |
Apr 08, 2019 | 51.97 | 52.41 | 50.96 | 52.35 | 148,070 | +0.24(+0.46%) |
Apr 05, 2019 | 51.78 | 53.03 | 51.30 | 52.11 | 210,400 | +0.58(+1.13%) |
Apr 04, 2019 | 51.25 | 51.67 | 49.57 | 51.53 | 163,335 | -0.15(-0.29%) |
Apr 03, 2019 | 51.07 | 53.35 | 50.41 | 51.68 | 265,306 | +1.03(+2.03%) |
Apr 02, 2019 | 51.75 | 51.75 | 49.46 | 50.65 | 346,140 | -1.18(-2.28%) |
Apr 01, 2019 | 57.07 | 57.08 | 51.63 | 51.83 | 473,967 | -4.95(-8.72%) |
Mar 29, 2019 | 54.68 | 57.81 | 54.33 | 56.78 | 211,600 | +2.44(+4.49%) |
Mar 28, 2019 | 53.36 | 55.59 | 52.90 | 54.34 | 156,478 | +1.01(+1.89%) |
Mar 27, 2019 | 55.04 | 56.28 | 51.66 | 53.33 | 219,431 | -1.92(-3.48%) |
Mar 26, 2019 | 55.03 | 56.31 | 54.37 | 55.25 | 218,575 | +0.98(+1.81%) |
Mar 25, 2019 | 53.67 | 55.13 | 53.04 | 54.27 | 412,467 | +0.47(+0.87%) |
Mar 22, 2019 | 56.56 | 56.56 | 53.20 | 53.80 | 409,600 | -3.02(-5.32%) |
Mar 21, 2019 | 55.54 | 57.95 | 55.12 | 56.82 | 404,702 | +0.85(+1.52%) |
Mar 20, 2019 | 56.25 | 56.65 | 55.63 | 55.97 | 235,167 | -0.60(-1.06%) |
Mar 19, 2019 | 57.95 | 57.95 | 55.79 | 56.57 | 309,533 | -1.25(-2.16%) |
Mar 18, 2019 | 57.27 | 58.27 | 56.46 | 57.82 | 211,031 | +0.63(+1.10%) |
Mar 15, 2019 | 57.11 | 58.89 | 56.91 | 57.19 | 755,500 | +0.69(+1.22%) |
Mar 14, 2019 | 55.85 | 56.65 | 54.82 | 56.50 | 271,501 | +0.52(+0.93%) |
Mar 13, 2019 | 56.15 | 57.82 | 55.69 | 55.98 | 252,124 | -0.01(-0.02%) |
Mar 12, 2019 | 57.42 | 58.16 | 55.69 | 55.99 | 338,826 | -1.50(-2.61%) |
Mar 11, 2019 | 56.48 | 58.26 | 56.30 | 57.49 | 402,418 | +1.43(+2.55%) |
Mar 08, 2019 | 54.74 | 57.75 | 53.60 | 56.06 | 1,589,800 | +1.14(+2.08%) |
Mar 07, 2019 | 55.68 | 55.75 | 52.75 | 54.92 | 747,592 | -1.31(-2.33%) |
Mar 06, 2019 | 59.65 | 59.65 | 56.00 | 56.23 | 317,205 | -3.74(-6.24%) |
Mar 05, 2019 | 58.63 | 60.39 | 57.93 | 59.97 | 336,215 | +1.60(+2.74%) |
Mar 04, 2019 | 59.90 | 60.64 | 55.63 | 58.37 | 526,394 | -1.38(-2.31%) |