Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.43 | 51.18 | 50.42 | 50.47 | 1,767,980 | -0.53(-1.03%) |
May 30, 2019 | 50.53 | 51.68 | 50.53 | 51.00 | 1,319,559 | +0.53(+1.05%) |
May 29, 2019 | 49.20 | 50.63 | 49.20 | 50.47 | 2,305,667 | +1.01(+2.04%) |
May 28, 2019 | 50.78 | 50.95 | 49.42 | 49.46 | 2,297,744 | -1.28(-2.53%) |
May 24, 2019 | 51.66 | 51.90 | 50.69 | 50.75 | 1,253,089 | -0.49(-0.95%) |
May 23, 2019 | 50.50 | 51.37 | 50.50 | 51.23 | 2,830,142 | -0.15(-0.30%) |
May 22, 2019 | 50.58 | 51.61 | 50.35 | 51.39 | 1,984,229 | +0.34(+0.67%) |
May 21, 2019 | 50.88 | 51.67 | 50.88 | 51.04 | 1,760,688 | +0.97(+1.94%) |
May 20, 2019 | 49.10 | 50.63 | 49.10 | 50.07 | 2,170,393 | -0.90(-1.77%) |
May 17, 2019 | 51.22 | 52.21 | 50.91 | 50.98 | 1,979,607 | -0.77(-1.49%) |
May 16, 2019 | 50.78 | 51.99 | 50.69 | 51.75 | 1,973,717 | -0.37(-0.71%) |
May 15, 2019 | 50.99 | 52.42 | 50.86 | 52.12 | 1,553,618 | +0.66(+1.28%) |
May 14, 2019 | 51.41 | 51.74 | 51.01 | 51.46 | 1,788,704 | +0.65(+1.27%) |
May 13, 2019 | 52.52 | 52.60 | 50.21 | 50.82 | 3,054,179 | -3.37(-6.21%) |
May 10, 2019 | 53.98 | 54.79 | 53.14 | 54.18 | 1,853,878 | -0.13(-0.25%) |
May 09, 2019 | 53.88 | 54.48 | 53.07 | 54.32 | 2,060,837 | -0.19(-0.35%) |
May 08, 2019 | 55.15 | 55.54 | 54.45 | 54.51 | 1,851,011 | -0.92(-1.66%) |
May 07, 2019 | 55.38 | 55.55 | 54.67 | 55.43 | 2,099,895 | -0.80(-1.42%) |
May 06, 2019 | 55.94 | 56.40 | 55.21 | 56.23 | 1,640,742 | -1.37(-2.38%) |
May 03, 2019 | 57.35 | 57.77 | 56.86 | 57.60 | 1,359,055 | +0.15(+0.26%) |
May 02, 2019 | 57.25 | 58.16 | 56.69 | 57.45 | 2,197,587 | +0.49(+0.85%) |
May 01, 2019 | 58.98 | 60.29 | 56.69 | 56.96 | 3,072,670 | -0.11(-0.20%) |
Apr 30, 2019 | 56.68 | 57.29 | 56.22 | 57.07 | 2,075,517 | +0.53(+0.94%) |
Apr 29, 2019 | 56.33 | 56.97 | 56.28 | 56.54 | 1,276,412 | -0.09(-0.15%) |
Apr 26, 2019 | 56.21 | 56.67 | 55.74 | 56.63 | 1,422,025 | -0.13(-0.23%) |
Apr 25, 2019 | 56.80 | 57.10 | 55.96 | 56.76 | 1,899,500 | -0.49(-0.86%) |
Apr 24, 2019 | 56.61 | 57.69 | 56.61 | 57.26 | 1,412,579 | +0.53(+0.94%) |
Apr 23, 2019 | 56.27 | 56.88 | 56.27 | 56.72 | 1,377,545 | +0.49(+0.88%) |
Apr 22, 2019 | 56.56 | 56.64 | 56.10 | 56.23 | 1,449,182 | -0.63(-1.10%) |
Apr 18, 2019 | 56.99 | 57.06 | 56.58 | 56.86 | 1,124,942 | +0.19(+0.34%) |
Apr 17, 2019 | 57.13 | 57.40 | 56.20 | 56.67 | 1,429,100 | -0.30(-0.53%) |
Apr 16, 2019 | 56.42 | 57.17 | 56.42 | 56.97 | 2,065,866 | +0.83(+1.47%) |
Apr 15, 2019 | 56.33 | 56.42 | 55.79 | 56.14 | 1,587,911 | -0.27(-0.47%) |
Apr 12, 2019 | 55.64 | 56.44 | 55.45 | 56.41 | 1,576,243 | +1.27(+2.29%) |
Apr 11, 2019 | 55.30 | 55.55 | 54.96 | 55.14 | 848,137 | -0.16(-0.29%) |
Apr 10, 2019 | 54.41 | 55.34 | 54.40 | 55.31 | 1,378,097 | +0.85(+1.55%) |
Apr 09, 2019 | 54.82 | 54.92 | 54.34 | 54.46 | 1,359,012 | -0.67(-1.21%) |
Apr 08, 2019 | 54.49 | 55.23 | 53.33 | 55.12 | 1,713,515 | +0.60(+1.10%) |
Apr 05, 2019 | 54.39 | 54.69 | 54.18 | 54.53 | 1,235,007 | +0.37(+0.69%) |
Apr 04, 2019 | 54.01 | 54.65 | 53.41 | 54.15 | 1,293,829 | +0.10(+0.18%) |
Apr 03, 2019 | 53.02 | 54.68 | 52.66 | 54.06 | 3,256,365 | +1.78(+3.40%) |
Apr 02, 2019 | 52.09 | 52.39 | 51.45 | 52.28 | 1,186,796 | +0.19(+0.37%) |
Apr 01, 2019 | 51.18 | 52.18 | 51.02 | 52.09 | 1,699,076 | +1.51(+2.99%) |
Mar 29, 2019 | 50.63 | 50.83 | 50.31 | 50.58 | 1,772,722 | +0.42(+0.83%) |
Mar 28, 2019 | 50.47 | 50.90 | 49.87 | 50.16 | 1,160,201 | -0.36(-0.72%) |
Mar 27, 2019 | 51.70 | 51.91 | 50.07 | 50.52 | 1,587,738 | -1.17(-2.26%) |
Mar 26, 2019 | 51.66 | 52.17 | 51.26 | 51.69 | 1,055,383 | +0.48(+0.93%) |
Mar 25, 2019 | 51.40 | 51.71 | 50.56 | 51.22 | 1,841,960 | -0.35(-0.68%) |
Mar 22, 2019 | 52.34 | 52.65 | 51.54 | 51.57 | 1,412,458 | -1.00(-1.90%) |
Mar 21, 2019 | 51.35 | 52.81 | 51.17 | 52.57 | 1,770,640 | +1.33(+2.60%) |
Mar 20, 2019 | 51.53 | 51.68 | 50.74 | 51.23 | 1,384,441 | -0.37(-0.72%) |
Mar 19, 2019 | 51.57 | 51.91 | 51.42 | 51.61 | 1,740,048 | +0.28(+0.54%) |
Mar 18, 2019 | 51.35 | 51.87 | 50.99 | 51.33 | 2,047,989 | -0.17(-0.33%) |
Mar 15, 2019 | 50.64 | 51.60 | 50.60 | 51.50 | 6,343,449 | +1.20(+2.38%) |
Mar 14, 2019 | 50.43 | 50.51 | 50.01 | 50.30 | 2,479,767 | -0.06(-0.11%) |
Mar 13, 2019 | 50.82 | 50.88 | 49.98 | 50.36 | 3,611,165 | -0.19(-0.38%) |
Mar 12, 2019 | 50.76 | 50.80 | 50.03 | 50.55 | 2,784,313 | -0.20(-0.39%) |
Mar 11, 2019 | 49.79 | 50.89 | 49.53 | 50.75 | 2,164,941 | +1.33(+2.69%) |
Mar 08, 2019 | 49.11 | 49.48 | 48.87 | 49.42 | 3,046,100 | -0.40(-0.80%) |
Mar 07, 2019 | 50.78 | 50.96 | 49.75 | 49.82 | 2,888,702 | -1.19(-2.33%) |
Mar 06, 2019 | 51.95 | 52.03 | 50.95 | 51.01 | 2,469,777 | -1.03(-1.97%) |
Mar 05, 2019 | 52.66 | 52.93 | 51.46 | 52.03 | 2,945,471 | -0.63(-1.19%) |
Mar 04, 2019 | 52.86 | 52.95 | 51.84 | 52.66 | 1,894,012 | +0.29(+0.56%) |