Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.36 | 48.59 | 47.45 | 48.27 | 197,257 | -0.80(-1.64%) |
May 30, 2019 | 49.24 | 49.82 | 48.69 | 49.07 | 126,912 | -0.03(-0.06%) |
May 29, 2019 | 48.56 | 49.33 | 48.40 | 49.10 | 534,054 | +0.08(+0.17%) |
May 28, 2019 | 49.97 | 49.97 | 49.01 | 49.02 | 281,267 | -0.77(-1.54%) |
May 24, 2019 | 49.99 | 49.99 | 49.16 | 49.78 | 135,647 | +0.09(+0.19%) |
May 23, 2019 | 50.90 | 50.99 | 49.46 | 49.69 | 261,564 | -1.85(-3.59%) |
May 22, 2019 | 51.80 | 51.90 | 51.47 | 51.54 | 193,733 | -0.67(-1.28%) |
May 21, 2019 | 51.26 | 52.28 | 51.26 | 52.21 | 211,677 | +1.24(+2.43%) |
May 20, 2019 | 51.07 | 51.88 | 50.79 | 50.97 | 248,325 | -0.44(-0.85%) |
May 17, 2019 | 51.56 | 52.67 | 51.41 | 51.41 | 595,528 | -0.41(-0.79%) |
May 16, 2019 | 51.77 | 52.58 | 51.67 | 51.82 | 218,066 | +0.24(+0.47%) |
May 15, 2019 | 50.72 | 51.87 | 50.57 | 51.57 | 265,617 | +0.20(+0.40%) |
May 14, 2019 | 51.33 | 51.82 | 51.15 | 51.37 | 293,403 | +0.24(+0.47%) |
May 13, 2019 | 51.61 | 51.70 | 50.55 | 51.13 | 293,105 | -1.42(-2.71%) |
May 10, 2019 | 52.24 | 52.77 | 51.70 | 52.55 | 229,421 | -0.04(-0.07%) |
May 09, 2019 | 51.44 | 52.79 | 51.28 | 52.59 | 295,654 | +0.56(+1.07%) |
May 08, 2019 | 52.48 | 52.75 | 51.96 | 52.03 | 492,864 | -0.41(-0.78%) |
May 07, 2019 | 53.15 | 53.53 | 52.03 | 52.44 | 242,713 | -1.43(-2.66%) |
May 06, 2019 | 52.65 | 54.18 | 52.54 | 53.87 | 234,290 | +0.06(+0.10%) |
May 03, 2019 | 52.90 | 54.15 | 52.88 | 53.82 | 276,057 | +1.14(+2.17%) |
May 02, 2019 | 52.46 | 52.79 | 51.56 | 52.67 | 226,742 | -0.11(-0.21%) |
May 01, 2019 | 51.99 | 53.44 | 51.97 | 52.78 | 657,337 | +1.02(+1.98%) |
Apr 30, 2019 | 52.20 | 52.53 | 51.33 | 51.76 | 697,178 | -0.34(-0.64%) |
Apr 29, 2019 | 50.35 | 52.33 | 50.35 | 52.10 | 340,758 | +1.61(+3.19%) |
Apr 26, 2019 | 50.22 | 51.33 | 49.31 | 50.49 | 521,704 | +1.30(+2.65%) |
Apr 25, 2019 | 50.02 | 50.02 | 49.08 | 49.18 | 311,389 | -1.27(-2.51%) |
Apr 24, 2019 | 50.40 | 51.25 | 50.36 | 50.45 | 379,223 | -0.04(-0.07%) |
Apr 23, 2019 | 49.79 | 51.08 | 49.73 | 50.49 | 166,636 | +0.74(+1.50%) |
Apr 22, 2019 | 50.06 | 50.07 | 49.51 | 49.74 | 188,808 | -0.46(-0.91%) |
Apr 18, 2019 | 50.12 | 50.48 | 50.00 | 50.20 | 157,747 | -0.01(-0.02%) |
Apr 17, 2019 | 50.50 | 50.75 | 49.52 | 50.21 | 263,960 | -0.14(-0.28%) |
Apr 16, 2019 | 49.74 | 50.44 | 49.73 | 50.35 | 130,156 | +0.69(+1.39%) |
Apr 15, 2019 | 49.74 | 49.95 | 49.38 | 49.66 | 173,555 | -0.08(-0.17%) |
Apr 12, 2019 | 49.55 | 49.99 | 49.06 | 49.74 | 151,084 | +0.50(+1.02%) |
Apr 11, 2019 | 49.70 | 50.07 | 48.85 | 49.24 | 265,133 | -0.69(-1.38%) |
Apr 10, 2019 | 49.50 | 50.21 | 49.12 | 49.93 | 153,007 | +0.58(+1.17%) |
Apr 09, 2019 | 49.81 | 50.11 | 49.28 | 49.35 | 161,231 | -0.80(-1.60%) |
Apr 08, 2019 | 49.99 | 50.22 | 49.53 | 50.15 | 143,242 | -0.09(-0.19%) |
Apr 05, 2019 | 50.08 | 50.54 | 49.95 | 50.24 | 163,657 | +0.44(+0.88%) |
Apr 04, 2019 | 49.14 | 50.10 | 49.14 | 49.81 | 142,391 | +0.66(+1.34%) |
Apr 03, 2019 | 49.32 | 50.33 | 48.75 | 49.15 | 107,768 | +0.20(+0.40%) |
Apr 02, 2019 | 49.01 | 49.31 | 48.61 | 48.95 | 110,034 | -0.08(-0.17%) |
Apr 01, 2019 | 48.31 | 49.23 | 48.07 | 49.03 | 182,220 | +1.19(+2.49%) |
Mar 29, 2019 | 48.37 | 48.44 | 47.68 | 47.84 | 223,511 | -0.12(-0.25%) |
Mar 28, 2019 | 48.04 | 49.00 | 47.46 | 47.96 | 147,623 | +0.13(+0.27%) |
Mar 27, 2019 | 48.22 | 48.83 | 47.74 | 47.83 | 179,268 | -0.45(-0.93%) |
Mar 26, 2019 | 48.31 | 49.03 | 47.90 | 48.28 | 227,023 | +0.34(+0.72%) |
Mar 25, 2019 | 48.01 | 48.53 | 47.60 | 47.94 | 205,458 | -0.04(-0.08%) |
Mar 22, 2019 | 50.46 | 50.53 | 47.94 | 47.97 | 215,774 | -2.88(-5.66%) |
Mar 21, 2019 | 50.28 | 51.55 | 50.28 | 50.85 | 306,170 | +0.36(+0.72%) |
Mar 20, 2019 | 50.76 | 51.35 | 50.21 | 50.49 | 257,618 | -0.55(-1.08%) |
Mar 19, 2019 | 51.77 | 52.40 | 50.85 | 51.03 | 284,354 | -0.44(-0.85%) |
Mar 18, 2019 | 51.29 | 52.07 | 51.25 | 51.47 | 366,805 | +0.26(+0.51%) |
Mar 15, 2019 | 51.69 | 52.05 | 50.95 | 51.21 | 381,903 | -0.25(-0.49%) |
Mar 14, 2019 | 51.87 | 51.90 | 51.40 | 51.46 | 177,839 | -0.58(-1.11%) |
Mar 13, 2019 | 52.60 | 52.85 | 51.91 | 52.04 | 176,120 | -0.32(-0.60%) |
Mar 12, 2019 | 52.77 | 52.77 | 51.33 | 52.36 | 161,160 | -0.24(-0.46%) |
Mar 11, 2019 | 51.57 | 52.80 | 51.27 | 52.60 | 158,920 | +0.74(+1.42%) |
Mar 08, 2019 | 52.08 | 52.28 | 51.60 | 51.86 | 154,630 | -0.57(-1.08%) |
Mar 07, 2019 | 53.17 | 53.17 | 52.29 | 52.43 | 125,973 | -0.75(-1.42%) |
Mar 06, 2019 | 53.87 | 53.95 | 53.07 | 53.18 | 270,592 | -0.58(-1.07%) |
Mar 05, 2019 | 54.24 | 54.37 | 53.75 | 53.76 | 126,751 | -0.48(-0.89%) |
Mar 04, 2019 | 54.46 | 54.75 | 53.76 | 54.24 | 172,164 | -0.03(-0.05%) |