Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.89 | 46.91 | 46.03 | 46.56 | 998,396 | -0.74(-1.57%) |
May 30, 2019 | 47.98 | 48.28 | 46.90 | 47.30 | 844,588 | -0.58(-1.20%) |
May 29, 2019 | 47.66 | 48.14 | 47.16 | 47.87 | 981,904 | -0.08(-0.16%) |
May 28, 2019 | 48.15 | 48.58 | 47.75 | 47.95 | 1,444,014 | -0.20(-0.42%) |
May 24, 2019 | 48.59 | 48.90 | 48.09 | 48.15 | 551,398 | -0.25(-0.52%) |
May 23, 2019 | 48.63 | 48.96 | 47.62 | 48.40 | 1,116,808 | -0.83(-1.69%) |
May 22, 2019 | 49.31 | 49.78 | 48.58 | 49.24 | 606,588 | -0.16(-0.33%) |
May 21, 2019 | 48.96 | 49.59 | 48.89 | 49.40 | 984,126 | +0.72(+1.48%) |
May 20, 2019 | 49.13 | 49.73 | 48.56 | 48.68 | 715,370 | -0.79(-1.59%) |
May 17, 2019 | 49.75 | 50.34 | 49.42 | 49.47 | 1,102,796 | -0.68(-1.36%) |
May 16, 2019 | 49.30 | 50.19 | 49.11 | 50.15 | 835,516 | +0.99(+2.01%) |
May 15, 2019 | 48.24 | 49.29 | 48.13 | 49.16 | 818,792 | +0.51(+1.04%) |
May 14, 2019 | 48.14 | 48.88 | 48.09 | 48.65 | 1,040,182 | +0.55(+1.14%) |
May 13, 2019 | 49.53 | 49.74 | 48.01 | 48.10 | 1,246,116 | -2.21(-4.38%) |
May 10, 2019 | 50.31 | 50.78 | 49.73 | 50.31 | 935,541 | -0.15(-0.30%) |
May 09, 2019 | 50.58 | 50.82 | 49.84 | 50.46 | 1,294,564 | -0.58(-1.15%) |
May 08, 2019 | 51.64 | 52.04 | 51.01 | 51.05 | 1,385,349 | -0.71(-1.37%) |
May 07, 2019 | 52.74 | 53.00 | 51.45 | 51.76 | 718,866 | -1.38(-2.60%) |
May 06, 2019 | 52.78 | 53.75 | 52.50 | 53.14 | 920,073 | -0.37(-0.70%) |
May 03, 2019 | 53.27 | 53.76 | 53.11 | 53.51 | 1,034,810 | +0.43(+0.81%) |
May 02, 2019 | 54.52 | 54.52 | 52.87 | 53.08 | 1,583,301 | -1.32(-2.43%) |
May 01, 2019 | 57.41 | 57.51 | 54.13 | 54.41 | 1,383,410 | -3.44(-5.95%) |
Apr 30, 2019 | 58.62 | 61.28 | 57.72 | 57.85 | 1,753,134 | -1.22(-2.06%) |
Apr 29, 2019 | 59.79 | 60.20 | 58.95 | 59.07 | 1,033,783 | -0.77(-1.28%) |
Apr 26, 2019 | 58.96 | 59.89 | 58.46 | 59.83 | 611,563 | +1.14(+1.94%) |
Apr 25, 2019 | 59.41 | 59.41 | 58.26 | 58.69 | 553,969 | -0.65(-1.10%) |
Apr 24, 2019 | 59.42 | 59.89 | 59.22 | 59.34 | 705,265 | -0.12(-0.19%) |
Apr 23, 2019 | 58.82 | 59.49 | 58.67 | 59.46 | 652,200 | +0.85(+1.46%) |
Apr 22, 2019 | 57.93 | 58.80 | 57.86 | 58.61 | 611,017 | +0.35(+0.59%) |
Apr 18, 2019 | 58.11 | 58.60 | 57.68 | 58.26 | 741,175 | +0.12(+0.20%) |
Apr 17, 2019 | 57.91 | 58.20 | 57.55 | 58.15 | 1,005,568 | +0.31(+0.53%) |
Apr 16, 2019 | 57.58 | 57.86 | 57.13 | 57.84 | 541,549 | +0.37(+0.65%) |
Apr 15, 2019 | 57.20 | 57.64 | 57.19 | 57.46 | 588,250 | +0.24(+0.42%) |
Apr 12, 2019 | 56.50 | 57.26 | 56.12 | 57.22 | 581,428 | +0.80(+1.41%) |
Apr 11, 2019 | 56.24 | 56.52 | 56.06 | 56.43 | 497,877 | +0.32(+0.56%) |
Apr 10, 2019 | 55.98 | 56.45 | 55.39 | 56.11 | 468,654 | +0.19(+0.34%) |
Apr 09, 2019 | 56.16 | 56.37 | 55.74 | 55.92 | 497,922 | -0.40(-0.71%) |
Apr 08, 2019 | 56.39 | 56.39 | 55.87 | 56.32 | 506,039 | -0.16(-0.29%) |
Apr 05, 2019 | 56.60 | 57.00 | 56.32 | 56.49 | 511,148 | -0.12(-0.20%) |
Apr 04, 2019 | 56.28 | 56.80 | 56.04 | 56.60 | 683,986 | +0.44(+0.79%) |
Apr 03, 2019 | 56.74 | 56.84 | 55.98 | 56.16 | 684,168 | -0.25(-0.44%) |
Apr 02, 2019 | 56.94 | 57.03 | 56.38 | 56.41 | 539,399 | -0.58(-1.01%) |
Apr 01, 2019 | 56.63 | 57.09 | 56.50 | 56.98 | 806,151 | +0.58(+1.02%) |
Mar 29, 2019 | 55.65 | 56.44 | 55.47 | 56.41 | 1,029,596 | +1.01(+1.82%) |
Mar 28, 2019 | 55.11 | 55.88 | 54.96 | 55.40 | 1,008,096 | +0.44(+0.80%) |
Mar 27, 2019 | 54.79 | 55.25 | 54.21 | 54.96 | 776,523 | +0.17(+0.32%) |
Mar 26, 2019 | 54.55 | 55.33 | 54.33 | 54.79 | 1,038,459 | +0.75(+1.38%) |
Mar 25, 2019 | 53.93 | 54.10 | 53.49 | 54.04 | 808,475 | +0.12(+0.21%) |
Mar 22, 2019 | 55.14 | 55.44 | 53.86 | 53.93 | 560,991 | -1.48(-2.67%) |
Mar 21, 2019 | 54.36 | 55.43 | 54.36 | 55.40 | 975,530 | +0.85(+1.56%) |
Mar 20, 2019 | 55.89 | 56.12 | 54.49 | 54.55 | 858,138 | -1.46(-2.60%) |
Mar 19, 2019 | 56.31 | 56.49 | 55.85 | 56.01 | 971,522 | -0.12(-0.22%) |
Mar 18, 2019 | 55.77 | 56.57 | 55.77 | 56.13 | 1,263,845 | +0.49(+0.88%) |
Mar 15, 2019 | 55.12 | 55.99 | 55.06 | 55.64 | 2,115,917 | +0.65(+1.19%) |
Mar 14, 2019 | 55.19 | 55.29 | 54.96 | 54.99 | 992,558 | -0.28(-0.50%) |
Mar 13, 2019 | 55.74 | 55.91 | 55.22 | 55.27 | 1,184,162 | -0.35(-0.64%) |
Mar 12, 2019 | 56.26 | 56.28 | 55.59 | 55.62 | 654,106 | -0.62(-1.11%) |
Mar 11, 2019 | 55.41 | 56.26 | 55.14 | 56.25 | 828,604 | +1.10(+2.00%) |
Mar 08, 2019 | 55.08 | 55.27 | 54.83 | 55.14 | 809,787 | -0.22(-0.40%) |
Mar 07, 2019 | 55.84 | 55.84 | 55.02 | 55.36 | 1,137,192 | -0.40(-0.72%) |
Mar 06, 2019 | 56.15 | 56.39 | 55.58 | 55.77 | 720,628 | -0.31(-0.55%) |
Mar 05, 2019 | 56.07 | 56.28 | 55.81 | 56.07 | 899,740 | +0.00(+0.00%) |
Mar 04, 2019 | 56.74 | 56.80 | 55.93 | 56.07 | 1,820,229 | -0.30(-0.53%) |