Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 56.22 | 57.42 | 55.69 | 56.70 | 410,300 | +0.04(+0.07%) |
May 30, 2019 | 55.00 | 56.70 | 55.00 | 56.66 | 352,741 | +1.09(+1.96%) |
May 29, 2019 | 55.13 | 56.04 | 54.55 | 55.57 | 531,437 | -0.09(-0.16%) |
May 28, 2019 | 53.62 | 56.91 | 53.58 | 55.66 | 738,241 | +2.71(+5.12%) |
May 24, 2019 | 52.75 | 53.77 | 52.36 | 52.95 | 254,600 | +0.49(+0.93%) |
May 23, 2019 | 52.43 | 54.31 | 51.90 | 52.46 | 646,999 | +0.81(+1.57%) |
May 22, 2019 | 51.57 | 52.21 | 51.51 | 51.65 | 355,348 | -0.04(-0.08%) |
May 21, 2019 | 51.01 | 51.78 | 50.24 | 51.69 | 346,431 | +1.39(+2.76%) |
May 20, 2019 | 50.35 | 50.92 | 49.54 | 50.30 | 252,043 | -0.53(-1.04%) |
May 17, 2019 | 52.00 | 52.40 | 50.69 | 50.83 | 411,600 | -1.67(-3.18%) |
May 16, 2019 | 51.20 | 52.76 | 51.20 | 52.50 | 433,498 | +1.41(+2.76%) |
May 15, 2019 | 50.92 | 51.75 | 50.82 | 51.09 | 458,558 | -0.17(-0.33%) |
May 14, 2019 | 50.82 | 51.61 | 50.26 | 51.26 | 336,448 | +0.76(+1.50%) |
May 13, 2019 | 51.39 | 51.67 | 50.35 | 50.50 | 496,959 | -1.97(-3.75%) |
May 10, 2019 | 52.05 | 52.75 | 51.46 | 52.47 | 404,000 | +0.08(+0.15%) |
May 09, 2019 | 51.20 | 52.40 | 49.99 | 52.39 | 212,068 | +0.75(+1.45%) |
May 08, 2019 | 51.21 | 52.42 | 51.21 | 51.64 | 234,979 | +0.16(+0.31%) |
May 07, 2019 | 52.18 | 52.90 | 50.70 | 51.48 | 437,405 | -0.67(-1.28%) |
May 06, 2019 | 50.43 | 52.50 | 50.04 | 52.15 | 502,610 | +0.90(+1.76%) |
May 03, 2019 | 50.93 | 51.55 | 50.43 | 51.25 | 497,100 | +0.61(+1.20%) |
May 02, 2019 | 50.57 | 51.43 | 50.17 | 50.64 | 1,677,537 | -0.17(-0.33%) |
May 01, 2019 | 51.09 | 51.70 | 50.55 | 50.81 | 679,390 | -0.43(-0.84%) |
Apr 30, 2019 | 51.88 | 52.06 | 50.82 | 51.24 | 602,487 | -0.36(-0.70%) |
Apr 29, 2019 | 50.61 | 53.29 | 50.53 | 51.60 | 1,070,705 | +1.15(+2.28%) |
Apr 26, 2019 | 48.96 | 53.35 | 48.96 | 50.45 | 1,454,900 | +5.40(+11.99%) |
Apr 25, 2019 | 45.29 | 45.73 | 44.16 | 45.05 | 336,540 | -0.24(-0.53%) |
Apr 24, 2019 | 44.52 | 45.47 | 44.35 | 45.29 | 345,667 | +0.54(+1.21%) |
Apr 23, 2019 | 44.00 | 45.44 | 43.48 | 44.75 | 323,807 | +1.20(+2.76%) |
Apr 22, 2019 | 42.58 | 43.69 | 42.58 | 43.55 | 132,859 | +0.66(+1.54%) |
Apr 18, 2019 | 42.61 | 43.32 | 42.08 | 42.89 | 354,800 | +0.06(+0.14%) |
Apr 17, 2019 | 42.97 | 43.24 | 42.35 | 42.83 | 323,032 | +0.00(+0.00%) |
Apr 16, 2019 | 43.60 | 43.63 | 42.59 | 42.83 | 216,272 | -0.76(-1.74%) |
Apr 15, 2019 | 43.00 | 43.76 | 42.77 | 43.59 | 334,623 | +0.66(+1.54%) |
Apr 12, 2019 | 43.46 | 43.46 | 42.67 | 42.93 | 392,600 | -0.32(-0.74%) |
Apr 11, 2019 | 43.36 | 43.47 | 42.81 | 43.25 | 130,382 | -0.08(-0.18%) |
Apr 10, 2019 | 42.97 | 43.79 | 42.81 | 43.33 | 210,835 | -0.05(-0.12%) |
Apr 09, 2019 | 42.50 | 43.75 | 42.50 | 43.38 | 270,702 | +0.61(+1.43%) |
Apr 08, 2019 | 42.19 | 42.81 | 41.55 | 42.77 | 429,143 | +0.46(+1.09%) |
Apr 05, 2019 | 42.22 | 42.56 | 41.81 | 42.31 | 210,600 | +0.27(+0.64%) |
Apr 04, 2019 | 42.70 | 42.70 | 41.72 | 42.04 | 113,164 | -0.65(-1.52%) |
Apr 03, 2019 | 42.99 | 42.99 | 42.38 | 42.69 | 118,991 | -0.02(-0.05%) |
Apr 02, 2019 | 42.41 | 42.84 | 42.07 | 42.71 | 146,702 | +0.29(+0.68%) |
Apr 01, 2019 | 41.97 | 42.72 | 41.92 | 42.42 | 85,592 | +0.18(+0.43%) |
Mar 29, 2019 | 42.94 | 42.94 | 41.54 | 42.24 | 201,000 | +0.11(+0.26%) |
Mar 28, 2019 | 42.72 | 42.89 | 41.48 | 42.13 | 189,083 | +0.01(+0.02%) |
Mar 27, 2019 | 42.34 | 42.35 | 41.12 | 42.12 | 121,796 | -0.26(-0.61%) |
Mar 26, 2019 | 42.64 | 42.85 | 41.95 | 42.38 | 104,568 | +0.05(+0.12%) |
Mar 25, 2019 | 41.69 | 42.61 | 41.10 | 42.33 | 162,363 | +0.49(+1.17%) |
Mar 22, 2019 | 42.57 | 42.83 | 41.67 | 41.84 | 181,900 | -1.04(-2.43%) |
Mar 21, 2019 | 41.98 | 42.88 | 41.55 | 42.88 | 244,084 | +0.80(+1.90%) |
Mar 20, 2019 | 42.34 | 42.58 | 41.44 | 42.08 | 89,532 | -0.28(-0.66%) |
Mar 19, 2019 | 42.46 | 42.74 | 41.92 | 42.36 | 147,771 | +0.14(+0.33%) |
Mar 18, 2019 | 42.00 | 42.52 | 41.83 | 42.22 | 134,068 | +0.27(+0.64%) |
Mar 15, 2019 | 40.56 | 42.00 | 40.56 | 41.95 | 277,900 | +0.92(+2.24%) |
Mar 14, 2019 | 40.89 | 41.64 | 40.89 | 41.03 | 198,027 | -0.52(-1.25%) |
Mar 13, 2019 | 41.46 | 42.23 | 41.46 | 41.55 | 170,254 | +0.26(+0.63%) |
Mar 12, 2019 | 41.50 | 41.61 | 40.98 | 41.29 | 279,804 | -0.25(-0.60%) |
Mar 11, 2019 | 41.41 | 41.95 | 41.33 | 41.54 | 137,020 | +0.20(+0.48%) |
Mar 08, 2019 | 41.37 | 41.61 | 40.99 | 41.34 | 157,400 | +0.16(+0.39%) |
Mar 07, 2019 | 41.29 | 41.69 | 40.65 | 41.18 | 249,188 | +0.32(+0.78%) |
Mar 06, 2019 | 41.13 | 41.66 | 40.34 | 40.86 | 241,249 | -0.35(-0.85%) |
Mar 05, 2019 | 42.52 | 42.52 | 41.15 | 41.21 | 251,525 | -1.49(-3.49%) |
Mar 04, 2019 | 43.15 | 43.16 | 41.87 | 42.70 | 584,690 | -0.35(-0.81%) |