Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 54.07 | 54.45 | 53.13 | 53.58 | 529,600 | -1.05(-1.92%) |
May 30, 2019 | 53.99 | 55.30 | 53.95 | 54.63 | 298,740 | +0.84(+1.56%) |
May 29, 2019 | 54.92 | 54.94 | 53.37 | 53.79 | 344,583 | -1.59(-2.87%) |
May 28, 2019 | 54.16 | 55.53 | 53.83 | 55.38 | 447,901 | +1.77(+3.30%) |
May 24, 2019 | 53.51 | 54.26 | 53.10 | 53.61 | 348,000 | +0.14(+0.26%) |
May 23, 2019 | 54.37 | 54.96 | 53.00 | 53.47 | 475,253 | -1.49(-2.71%) |
May 22, 2019 | 54.50 | 55.58 | 54.32 | 54.96 | 289,834 | +0.16(+0.29%) |
May 21, 2019 | 55.22 | 55.50 | 54.25 | 54.80 | 400,866 | +0.10(+0.18%) |
May 20, 2019 | 55.28 | 55.93 | 54.23 | 54.70 | 727,374 | -0.89(-1.60%) |
May 17, 2019 | 54.74 | 56.95 | 54.52 | 55.59 | 1,064,700 | +0.29(+0.52%) |
May 16, 2019 | 52.50 | 55.82 | 52.40 | 55.30 | 983,770 | +2.92(+5.57%) |
May 15, 2019 | 50.80 | 52.85 | 50.64 | 52.38 | 837,352 | +1.44(+2.83%) |
May 14, 2019 | 50.32 | 51.40 | 50.25 | 50.94 | 751,230 | +0.94(+1.88%) |
May 13, 2019 | 51.50 | 52.00 | 49.58 | 50.00 | 793,225 | -3.01(-5.68%) |
May 10, 2019 | 51.19 | 53.41 | 50.96 | 53.01 | 972,400 | +1.52(+2.95%) |
May 09, 2019 | 51.46 | 51.75 | 50.55 | 51.49 | 936,323 | -0.36(-0.69%) |
May 08, 2019 | 53.40 | 53.80 | 51.26 | 51.85 | 1,623,288 | -1.99(-3.70%) |
May 07, 2019 | 50.46 | 54.50 | 50.24 | 53.84 | 6,017,486 | +9.96(+22.70%) |
May 06, 2019 | 43.74 | 44.20 | 43.10 | 43.88 | 826,575 | -0.68(-1.53%) |
May 03, 2019 | 44.27 | 44.97 | 44.15 | 44.56 | 507,800 | +0.80(+1.83%) |
May 02, 2019 | 44.00 | 44.21 | 43.35 | 43.76 | 591,895 | -0.38(-0.86%) |
May 01, 2019 | 44.90 | 45.94 | 44.12 | 44.14 | 1,157,237 | -0.16(-0.36%) |
Apr 30, 2019 | 44.38 | 45.15 | 43.67 | 44.30 | 496,948 | -0.89(-1.97%) |
Apr 29, 2019 | 46.00 | 46.06 | 45.03 | 45.19 | 560,165 | -0.78(-1.70%) |
Apr 26, 2019 | 45.78 | 46.25 | 44.74 | 45.97 | 309,100 | +0.05(+0.11%) |
Apr 25, 2019 | 45.01 | 46.72 | 45.01 | 45.92 | 432,546 | +1.13(+2.52%) |
Apr 24, 2019 | 44.59 | 45.60 | 44.36 | 44.79 | 461,277 | +0.48(+1.08%) |
Apr 23, 2019 | 43.40 | 44.79 | 43.22 | 44.31 | 568,395 | +1.11(+2.57%) |
Apr 22, 2019 | 42.86 | 43.25 | 42.74 | 43.20 | 200,376 | +0.16(+0.37%) |
Apr 18, 2019 | 43.38 | 43.66 | 42.95 | 43.04 | 560,500 | -0.04(-0.09%) |
Apr 17, 2019 | 42.99 | 43.88 | 42.72 | 43.08 | 645,203 | +0.54(+1.27%) |
Apr 16, 2019 | 41.74 | 42.77 | 41.49 | 42.54 | 275,562 | +1.11(+2.68%) |
Apr 15, 2019 | 41.10 | 41.85 | 40.55 | 41.43 | 396,583 | +0.44(+1.07%) |
Apr 12, 2019 | 40.66 | 41.33 | 40.55 | 40.99 | 323,300 | +0.37(+0.91%) |
Apr 11, 2019 | 41.50 | 41.82 | 40.46 | 40.62 | 265,088 | -0.65(-1.57%) |
Apr 10, 2019 | 40.89 | 41.35 | 40.57 | 41.27 | 421,663 | +0.62(+1.53%) |
Apr 09, 2019 | 41.21 | 41.83 | 40.56 | 40.65 | 360,977 | -0.79(-1.91%) |
Apr 08, 2019 | 40.63 | 41.45 | 40.40 | 41.44 | 386,896 | +0.72(+1.77%) |
Apr 05, 2019 | 40.35 | 41.02 | 40.08 | 40.72 | 428,200 | +0.61(+1.52%) |
Apr 04, 2019 | 38.69 | 40.12 | 38.68 | 40.11 | 594,536 | +1.45(+3.75%) |
Apr 03, 2019 | 38.44 | 39.03 | 38.28 | 38.66 | 460,121 | +0.46(+1.20%) |
Apr 02, 2019 | 37.97 | 38.69 | 37.60 | 38.20 | 614,080 | +0.35(+0.92%) |
Apr 01, 2019 | 38.20 | 38.41 | 37.79 | 37.85 | 471,339 | +0.17(+0.45%) |
Mar 29, 2019 | 37.78 | 38.37 | 37.50 | 37.68 | 521,600 | -0.08(-0.21%) |
Mar 28, 2019 | 36.79 | 37.76 | 36.30 | 37.76 | 789,926 | +0.97(+2.64%) |
Mar 27, 2019 | 36.83 | 37.02 | 36.28 | 36.79 | 397,338 | +0.11(+0.30%) |
Mar 26, 2019 | 37.16 | 37.70 | 36.46 | 36.68 | 394,714 | -0.65(-1.74%) |
Mar 25, 2019 | 37.05 | 37.45 | 36.63 | 37.33 | 421,281 | +0.21(+0.57%) |
Mar 22, 2019 | 38.55 | 38.75 | 37.00 | 37.12 | 872,700 | -1.72(-4.43%) |
Mar 21, 2019 | 39.01 | 39.47 | 38.76 | 38.84 | 467,422 | -0.40(-1.02%) |
Mar 20, 2019 | 39.48 | 39.92 | 38.83 | 39.24 | 247,795 | -0.24(-0.61%) |
Mar 19, 2019 | 39.79 | 39.87 | 39.36 | 39.48 | 299,606 | -0.21(-0.53%) |
Mar 18, 2019 | 39.92 | 39.98 | 39.23 | 39.69 | 402,813 | -0.24(-0.60%) |
Mar 15, 2019 | 39.99 | 40.37 | 39.75 | 39.93 | 727,600 | +0.20(+0.50%) |
Mar 14, 2019 | 39.91 | 40.70 | 39.49 | 39.73 | 557,394 | -0.17(-0.43%) |
Mar 13, 2019 | 39.62 | 40.14 | 39.17 | 39.90 | 539,037 | +0.59(+1.50%) |
Mar 12, 2019 | 39.88 | 40.45 | 38.86 | 39.31 | 993,902 | -0.58(-1.45%) |
Mar 11, 2019 | 39.34 | 40.31 | 39.34 | 39.89 | 423,076 | +0.61(+1.55%) |
Mar 08, 2019 | 39.10 | 39.38 | 38.65 | 39.28 | 448,100 | -0.08(-0.20%) |
Mar 07, 2019 | 40.18 | 40.46 | 39.20 | 39.36 | 747,783 | -1.02(-2.53%) |
Mar 06, 2019 | 41.21 | 41.26 | 39.84 | 40.38 | 684,792 | -0.92(-2.23%) |
Mar 05, 2019 | 41.54 | 42.12 | 41.15 | 41.30 | 341,997 | -0.25(-0.60%) |
Mar 04, 2019 | 41.42 | 41.92 | 40.85 | 41.55 | 488,015 | +0.21(+0.51%) |