Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.59 | 51.79 | 51.49 | 51.61 | 746,125 | -0.66(-1.26%) |
May 30, 2019 | 52.03 | 52.32 | 52.00 | 52.27 | 721,820 | +0.43(+0.83%) |
May 29, 2019 | 51.53 | 51.86 | 51.33 | 51.84 | 1,078,671 | -0.06(-0.11%) |
May 28, 2019 | 52.32 | 52.66 | 51.89 | 51.90 | 968,755 | -0.58(-1.11%) |
May 24, 2019 | 52.46 | 52.61 | 52.29 | 52.48 | 842,548 | +0.64(+1.23%) |
May 23, 2019 | 51.75 | 51.92 | 51.65 | 51.85 | 1,239,575 | -0.08(-0.15%) |
May 22, 2019 | 51.71 | 52.12 | 51.64 | 51.92 | 2,191,864 | +0.64(+1.26%) |
May 21, 2019 | 51.63 | 51.68 | 51.20 | 51.28 | 1,097,605 | -0.12(-0.23%) |
May 20, 2019 | 51.34 | 51.68 | 51.32 | 51.40 | 560,383 | -0.16(-0.31%) |
May 17, 2019 | 51.66 | 51.78 | 51.51 | 51.56 | 766,307 | -0.02(-0.03%) |
May 16, 2019 | 51.35 | 51.85 | 51.23 | 51.58 | 1,127,717 | +0.44(+0.86%) |
May 15, 2019 | 50.78 | 51.23 | 50.73 | 51.14 | 695,202 | +0.51(+1.00%) |
May 14, 2019 | 50.69 | 50.91 | 50.58 | 50.63 | 883,339 | -0.51(-0.99%) |
May 13, 2019 | 50.97 | 51.20 | 50.93 | 51.14 | 742,373 | -0.21(-0.41%) |
May 10, 2019 | 51.03 | 51.37 | 50.78 | 51.35 | 1,013,914 | +0.43(+0.85%) |
May 09, 2019 | 50.98 | 51.11 | 50.66 | 50.91 | 997,971 | -0.10(-0.20%) |
May 08, 2019 | 51.15 | 51.22 | 50.91 | 51.02 | 958,733 | +0.41(+0.80%) |
May 07, 2019 | 50.95 | 51.03 | 50.44 | 50.61 | 685,340 | -0.60(-1.17%) |
May 06, 2019 | 50.91 | 51.22 | 50.91 | 51.21 | 553,265 | -0.07(-0.13%) |
May 03, 2019 | 51.25 | 51.38 | 51.07 | 51.28 | 702,812 | +0.61(+1.20%) |
May 02, 2019 | 50.97 | 51.02 | 50.65 | 50.67 | 953,319 | +0.01(+0.02%) |
May 01, 2019 | 51.14 | 51.36 | 50.52 | 50.66 | 1,341,639 | -0.46(-0.90%) |
Apr 30, 2019 | 50.69 | 51.21 | 50.59 | 51.12 | 1,073,945 | +0.93(+1.86%) |
Apr 29, 2019 | 50.06 | 50.28 | 49.98 | 50.19 | 1,139,742 | +0.23(+0.45%) |
Apr 26, 2019 | 49.59 | 50.01 | 49.49 | 49.96 | 994,548 | +0.55(+1.12%) |
Apr 25, 2019 | 49.31 | 49.52 | 49.21 | 49.40 | 976,953 | +0.06(+0.12%) |
Apr 24, 2019 | 49.35 | 49.56 | 49.24 | 49.35 | 761,669 | -0.04(-0.09%) |
Apr 23, 2019 | 48.93 | 49.44 | 48.89 | 49.39 | 1,018,920 | +0.05(+0.10%) |
Apr 22, 2019 | 49.49 | 49.72 | 49.25 | 49.34 | 705,347 | -0.11(-0.22%) |
Apr 18, 2019 | 49.66 | 49.72 | 49.22 | 49.45 | 1,112,176 | +1.15(+2.39%) |
Apr 17, 2019 | 47.82 | 48.37 | 47.82 | 48.29 | 905,708 | +0.12(+0.24%) |
Apr 16, 2019 | 48.05 | 48.18 | 48.02 | 48.18 | 511,512 | +0.03(+0.07%) |
Apr 15, 2019 | 47.99 | 48.14 | 47.88 | 48.14 | 601,334 | +0.00(+0.00%) |
Apr 12, 2019 | 47.89 | 48.18 | 47.76 | 48.14 | 615,616 | -0.24(-0.49%) |
Apr 11, 2019 | 48.51 | 48.52 | 48.25 | 48.38 | 600,031 | +0.02(+0.03%) |
Apr 10, 2019 | 48.40 | 48.50 | 48.21 | 48.36 | 683,920 | -0.03(-0.05%) |
Apr 09, 2019 | 48.35 | 48.61 | 48.25 | 48.39 | 801,211 | -0.20(-0.42%) |
Apr 08, 2019 | 48.61 | 48.64 | 48.39 | 48.59 | 764,948 | +0.23(+0.47%) |
Apr 05, 2019 | 48.38 | 48.50 | 48.26 | 48.36 | 671,159 | -0.15(-0.31%) |
Apr 04, 2019 | 48.57 | 48.61 | 48.42 | 48.51 | 707,811 | +0.02(+0.03%) |
Apr 03, 2019 | 48.40 | 48.69 | 48.28 | 48.50 | 945,146 | +0.12(+0.24%) |
Apr 02, 2019 | 48.40 | 48.50 | 48.19 | 48.38 | 1,245,514 | +0.01(+0.02%) |
Apr 01, 2019 | 48.30 | 48.46 | 48.08 | 48.37 | 1,122,255 | -0.16(-0.33%) |
Mar 29, 2019 | 48.45 | 48.55 | 48.22 | 48.53 | 1,093,622 | -0.02(-0.03%) |
Mar 28, 2019 | 48.46 | 48.67 | 48.45 | 48.55 | 1,107,467 | +0.04(+0.09%) |
Mar 27, 2019 | 48.28 | 48.56 | 48.13 | 48.50 | 845,724 | -0.12(-0.24%) |
Mar 26, 2019 | 48.72 | 48.84 | 48.55 | 48.62 | 1,081,531 | +0.46(+0.96%) |
Mar 25, 2019 | 47.89 | 48.19 | 47.87 | 48.16 | 1,291,974 | +0.19(+0.39%) |
Mar 22, 2019 | 47.98 | 48.40 | 47.97 | 47.98 | 1,341,486 | -0.51(-1.06%) |
Mar 21, 2019 | 48.29 | 48.61 | 48.23 | 48.49 | 1,658,038 | +0.45(+0.95%) |
Mar 20, 2019 | 47.81 | 48.23 | 47.71 | 48.03 | 1,459,246 | +0.33(+0.69%) |
Mar 19, 2019 | 47.65 | 47.79 | 47.57 | 47.71 | 1,053,765 | +0.03(+0.07%) |
Mar 18, 2019 | 47.65 | 47.71 | 47.51 | 47.67 | 1,246,038 | -0.09(-0.19%) |
Mar 15, 2019 | 47.63 | 47.80 | 47.29 | 47.76 | 1,756,218 | +0.76(+1.61%) |
Mar 14, 2019 | 46.75 | 47.08 | 46.61 | 47.01 | 1,801,812 | +0.82(+1.77%) |
Mar 13, 2019 | 46.23 | 46.26 | 45.99 | 46.19 | 1,534,005 | +0.48(+1.05%) |
Mar 12, 2019 | 45.42 | 45.88 | 45.42 | 45.71 | 1,741,848 | +0.05(+0.11%) |
Mar 11, 2019 | 45.28 | 45.70 | 45.15 | 45.66 | 1,869,695 | -0.32(-0.69%) |
Mar 08, 2019 | 45.83 | 45.99 | 45.66 | 45.98 | 1,565,800 | +0.61(+1.33%) |
Mar 07, 2019 | 45.52 | 45.57 | 45.24 | 45.38 | 1,116,897 | +0.43(+0.95%) |
Mar 06, 2019 | 45.11 | 45.17 | 44.76 | 44.95 | 1,201,921 | -0.23(-0.50%) |
Mar 05, 2019 | 44.75 | 45.22 | 44.73 | 45.18 | 1,076,884 | +0.54(+1.21%) |
Mar 04, 2019 | 44.65 | 44.66 | 44.38 | 44.64 | 1,424,267 | +0.34(+0.76%) |