Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.29 | 49.48 | 49.18 | 49.26 | 178,582 | -0.58(-1.17%) |
May 30, 2019 | 49.79 | 50.09 | 49.67 | 49.84 | 79,077 | +0.21(+0.43%) |
May 29, 2019 | 49.76 | 49.78 | 49.39 | 49.63 | 410,938 | -0.44(-0.87%) |
May 28, 2019 | 50.43 | 50.69 | 50.07 | 50.07 | 56,777 | -0.18(-0.35%) |
May 24, 2019 | 50.47 | 50.47 | 50.21 | 50.24 | 39,777 | +0.05(+0.09%) |
May 23, 2019 | 50.40 | 50.40 | 49.95 | 50.20 | 131,036 | -0.66(-1.30%) |
May 22, 2019 | 50.90 | 51.12 | 50.82 | 50.86 | 486,779 | -0.27(-0.53%) |
May 21, 2019 | 50.97 | 51.24 | 50.88 | 51.13 | 38,380 | +0.39(+0.76%) |
May 20, 2019 | 50.74 | 50.89 | 50.57 | 50.75 | 60,916 | -0.39(-0.75%) |
May 17, 2019 | 50.96 | 51.64 | 50.96 | 51.13 | 51,378 | -0.26(-0.50%) |
May 16, 2019 | 51.12 | 51.69 | 51.12 | 51.39 | 57,009 | +0.49(+0.97%) |
May 15, 2019 | 50.25 | 50.99 | 50.25 | 50.90 | 249,870 | +0.36(+0.72%) |
May 14, 2019 | 50.39 | 50.72 | 50.18 | 50.53 | 54,821 | +0.38(+0.76%) |
May 13, 2019 | 50.61 | 50.68 | 49.95 | 50.15 | 1,958,384 | -1.44(-2.80%) |
May 10, 2019 | 51.34 | 51.77 | 50.64 | 51.60 | 178,167 | +0.09(+0.17%) |
May 09, 2019 | 51.25 | 51.64 | 50.96 | 51.51 | 195,209 | -0.16(-0.32%) |
May 08, 2019 | 51.56 | 51.88 | 51.41 | 51.67 | 96,861 | +0.01(+0.01%) |
May 07, 2019 | 52.05 | 52.26 | 51.29 | 51.66 | 249,588 | -0.79(-1.50%) |
May 06, 2019 | 51.77 | 52.54 | 51.77 | 52.45 | 103,751 | -0.14(-0.27%) |
May 03, 2019 | 52.37 | 52.66 | 52.30 | 52.59 | 1,842,173 | +0.66(+1.28%) |
May 02, 2019 | 52.01 | 52.18 | 51.56 | 51.93 | 417,447 | -0.10(-0.20%) |
May 01, 2019 | 52.55 | 52.69 | 52.03 | 52.03 | 89,291 | -0.41(-0.77%) |
Apr 30, 2019 | 52.46 | 52.50 | 52.05 | 52.44 | 60,001 | -0.11(-0.20%) |
Apr 29, 2019 | 52.68 | 52.68 | 52.46 | 52.55 | 87,343 | -0.01(-0.03%) |
Apr 26, 2019 | 52.30 | 52.56 | 52.15 | 52.56 | 56,350 | +0.36(+0.68%) |
Apr 25, 2019 | 52.36 | 52.43 | 52.03 | 52.20 | 44,865 | -0.04(-0.07%) |
Apr 24, 2019 | 52.31 | 52.44 | 52.23 | 52.24 | 57,316 | -0.04(-0.07%) |
Apr 23, 2019 | 51.80 | 52.37 | 51.80 | 52.28 | 75,369 | +0.55(+1.07%) |
Apr 22, 2019 | 51.64 | 51.79 | 51.59 | 51.73 | 43,166 | -0.07(-0.13%) |
Apr 18, 2019 | 51.86 | 51.86 | 51.59 | 51.79 | 444,591 | +0.01(+0.01%) |
Apr 17, 2019 | 51.88 | 51.94 | 51.74 | 51.78 | 64,463 | +0.09(+0.18%) |
Apr 16, 2019 | 51.69 | 51.76 | 51.55 | 51.69 | 74,076 | +0.23(+0.45%) |
Apr 15, 2019 | 51.30 | 51.46 | 51.16 | 51.46 | 55,766 | +0.18(+0.34%) |
Apr 12, 2019 | 51.24 | 51.31 | 51.18 | 51.28 | 80,797 | +0.38(+0.75%) |
Apr 11, 2019 | 50.84 | 50.92 | 50.80 | 50.90 | 82,624 | +0.09(+0.18%) |
Apr 10, 2019 | 50.68 | 50.81 | 50.61 | 50.81 | 35,074 | +0.25(+0.50%) |
Apr 09, 2019 | 50.65 | 50.69 | 50.49 | 50.55 | 126,184 | -0.24(-0.47%) |
Apr 08, 2019 | 50.58 | 50.79 | 50.58 | 50.79 | 37,324 | +0.12(+0.23%) |
Apr 05, 2019 | 50.48 | 50.71 | 50.48 | 50.68 | 45,163 | +0.33(+0.66%) |
Apr 04, 2019 | 50.07 | 50.34 | 50.07 | 50.34 | 20,501 | +0.28(+0.55%) |
Apr 03, 2019 | 50.03 | 50.21 | 49.92 | 50.07 | 55,053 | +0.30(+0.61%) |
Apr 02, 2019 | 49.86 | 49.86 | 49.68 | 49.77 | 63,208 | -0.10(-0.19%) |
Apr 01, 2019 | 49.75 | 49.90 | 49.65 | 49.86 | 103,822 | +0.55(+1.12%) |
Mar 29, 2019 | 49.33 | 49.40 | 49.20 | 49.31 | 77,482 | +0.18(+0.37%) |
Mar 28, 2019 | 49.02 | 49.22 | 48.93 | 49.13 | 72,655 | +0.23(+0.47%) |
Mar 27, 2019 | 49.01 | 49.25 | 48.66 | 48.90 | 349,917 | -0.10(-0.20%) |
Mar 26, 2019 | 49.06 | 49.33 | 48.84 | 49.00 | 93,277 | +0.19(+0.40%) |
Mar 25, 2019 | 48.60 | 49.00 | 48.53 | 48.80 | 86,945 | +0.10(+0.21%) |
Mar 22, 2019 | 49.40 | 49.40 | 48.70 | 48.70 | 39,777 | -0.90(-1.81%) |
Mar 21, 2019 | 48.94 | 49.64 | 48.94 | 49.60 | 52,484 | +0.58(+1.17%) |
Mar 20, 2019 | 48.92 | 49.19 | 48.65 | 49.03 | 63,692 | +0.16(+0.32%) |
Mar 19, 2019 | 49.01 | 49.37 | 48.79 | 48.87 | 73,462 | +0.02(+0.04%) |
Mar 18, 2019 | 48.58 | 48.91 | 48.58 | 48.85 | 37,225 | +0.28(+0.58%) |
Mar 15, 2019 | 48.48 | 48.63 | 48.32 | 48.57 | 39,429 | +0.29(+0.61%) |
Mar 14, 2019 | 48.32 | 48.37 | 48.20 | 48.27 | 45,389 | -0.08(-0.16%) |
Mar 13, 2019 | 48.24 | 48.51 | 48.24 | 48.35 | 88,230 | +0.25(+0.53%) |
Mar 12, 2019 | 48.05 | 48.15 | 47.91 | 48.10 | 44,899 | +0.10(+0.21%) |
Mar 11, 2019 | 47.46 | 48.02 | 47.46 | 48.00 | 47,991 | +0.66(+1.40%) |
Mar 08, 2019 | 47.17 | 47.33 | 46.98 | 47.33 | 83,008 | -0.18(-0.37%) |
Mar 07, 2019 | 48.05 | 48.05 | 47.40 | 47.51 | 135,794 | -0.67(-1.40%) |
Mar 06, 2019 | 48.41 | 48.44 | 48.14 | 48.19 | 42,778 | -0.23(-0.48%) |
Mar 05, 2019 | 48.40 | 48.52 | 48.34 | 48.42 | 62,738 | +0.14(+0.28%) |
Mar 04, 2019 | 48.66 | 48.66 | 47.95 | 48.28 | 77,567 | -0.17(-0.36%) |