Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.00 | 49.00 | 48.35 | 48.35 | 10,213 | -1.09(-2.20%) |
May 30, 2019 | 49.59 | 49.80 | 49.25 | 49.44 | 15,924 | +0.13(+0.26%) |
May 29, 2019 | 49.41 | 49.55 | 49.04 | 49.31 | 9,510 | -0.47(-0.94%) |
May 28, 2019 | 50.40 | 50.40 | 49.77 | 49.77 | 8,394 | -0.23(-0.46%) |
May 24, 2019 | 49.73 | 50.28 | 49.73 | 50.00 | 7,710 | +0.54(+1.09%) |
May 23, 2019 | 49.37 | 49.60 | 49.12 | 49.47 | 7,873 | -0.59(-1.18%) |
May 22, 2019 | 49.86 | 50.30 | 49.58 | 50.05 | 11,064 | -0.03(-0.06%) |
May 21, 2019 | 48.79 | 50.08 | 48.79 | 50.08 | 8,572 | +1.67(+3.44%) |
May 20, 2019 | 48.80 | 48.94 | 48.42 | 48.42 | 3,581 | -0.77(-1.56%) |
May 17, 2019 | 49.44 | 49.87 | 49.07 | 49.19 | 18,824 | -0.62(-1.24%) |
May 16, 2019 | 49.58 | 50.35 | 49.58 | 49.80 | 7,702 | +0.36(+0.73%) |
May 15, 2019 | 48.57 | 49.53 | 48.43 | 49.45 | 15,858 | +0.55(+1.12%) |
May 14, 2019 | 48.59 | 49.11 | 48.59 | 48.90 | 7,088 | +0.50(+1.04%) |
May 13, 2019 | 49.13 | 49.31 | 48.30 | 48.40 | 31,271 | -1.67(-3.33%) |
May 10, 2019 | 50.12 | 50.24 | 49.14 | 50.06 | 14,218 | -0.36(-0.71%) |
May 09, 2019 | 50.24 | 50.70 | 49.43 | 50.42 | 34,271 | -0.23(-0.45%) |
May 08, 2019 | 51.16 | 51.19 | 50.48 | 50.65 | 78,138 | -0.67(-1.30%) |
May 07, 2019 | 52.50 | 52.50 | 50.99 | 51.32 | 22,718 | -1.70(-3.20%) |
May 06, 2019 | 51.53 | 53.10 | 51.53 | 53.02 | 12,965 | +0.53(+1.01%) |
May 03, 2019 | 51.91 | 52.54 | 51.82 | 52.49 | 18,424 | +0.57(+1.10%) |
May 02, 2019 | 51.34 | 52.03 | 51.05 | 51.92 | 20,043 | +0.44(+0.85%) |
May 01, 2019 | 52.09 | 52.39 | 51.48 | 51.48 | 53,733 | -0.64(-1.23%) |
Apr 30, 2019 | 52.60 | 52.69 | 51.63 | 52.12 | 23,878 | -0.56(-1.06%) |
Apr 29, 2019 | 52.69 | 53.08 | 52.66 | 52.68 | 6,493 | -0.25(-0.47%) |
Apr 26, 2019 | 52.38 | 52.93 | 52.25 | 52.93 | 18,624 | +0.54(+1.03%) |
Apr 25, 2019 | 52.03 | 52.49 | 51.66 | 52.39 | 22,775 | +0.23(+0.44%) |
Apr 24, 2019 | 52.90 | 52.90 | 52.04 | 52.16 | 22,773 | -0.68(-1.29%) |
Apr 23, 2019 | 51.56 | 53.01 | 51.56 | 52.84 | 140,281 | +1.32(+2.56%) |
Apr 22, 2019 | 51.57 | 51.97 | 51.15 | 51.52 | 290,134 | -0.17(-0.33%) |
Apr 18, 2019 | 52.05 | 52.41 | 50.82 | 51.69 | 16,421 | -0.24(-0.46%) |
Apr 17, 2019 | 53.99 | 53.99 | 51.61 | 51.93 | 21,632 | -1.93(-3.58%) |
Apr 16, 2019 | 54.53 | 54.63 | 53.66 | 53.86 | 5,075 | -0.33(-0.61%) |
Apr 15, 2019 | 54.33 | 54.64 | 53.81 | 54.19 | 10,440 | -0.07(-0.12%) |
Apr 12, 2019 | 55.17 | 55.17 | 54.21 | 54.25 | 3,204 | -0.54(-0.99%) |
Apr 11, 2019 | 55.94 | 55.94 | 54.74 | 54.80 | 9,252 | -1.07(-1.91%) |
Apr 10, 2019 | 55.61 | 55.87 | 55.60 | 55.87 | 3,179 | +0.93(+1.69%) |
Apr 09, 2019 | 55.47 | 55.64 | 54.91 | 54.94 | 4,723 | -0.72(-1.29%) |
Apr 08, 2019 | 56.09 | 56.09 | 55.33 | 55.66 | 5,434 | -0.53(-0.94%) |
Apr 05, 2019 | 55.72 | 56.20 | 55.70 | 56.19 | 8,410 | +1.00(+1.81%) |
Apr 04, 2019 | 55.49 | 55.81 | 54.86 | 55.19 | 10,085 | -0.55(-0.99%) |
Apr 03, 2019 | 55.77 | 56.16 | 55.44 | 55.74 | 12,391 | +0.27(+0.49%) |
Apr 02, 2019 | 55.77 | 55.91 | 55.43 | 55.47 | 7,290 | +0.34(+0.62%) |
Apr 01, 2019 | 55.62 | 55.69 | 55.11 | 55.13 | 10,306 | +0.01(+0.02%) |
Mar 29, 2019 | 54.83 | 55.24 | 54.83 | 55.12 | 6,107 | +0.74(+1.36%) |
Mar 28, 2019 | 53.65 | 54.38 | 53.65 | 54.38 | 6,002 | +0.78(+1.45%) |
Mar 27, 2019 | 54.63 | 54.63 | 53.24 | 53.60 | 8,209 | -1.07(-1.95%) |
Mar 26, 2019 | 54.23 | 54.69 | 54.18 | 54.67 | 6,206 | +0.86(+1.59%) |
Mar 25, 2019 | 53.48 | 53.97 | 53.19 | 53.81 | 8,524 | +0.25(+0.47%) |
Mar 22, 2019 | 55.46 | 55.53 | 53.56 | 53.56 | 10,313 | -2.15(-3.85%) |
Mar 21, 2019 | 54.58 | 55.79 | 54.58 | 55.71 | 14,332 | +0.16(+0.28%) |
Mar 20, 2019 | 55.54 | 56.16 | 55.41 | 55.55 | 9,618 | -0.06(-0.11%) |
Mar 19, 2019 | 55.73 | 55.85 | 55.50 | 55.61 | 6,347 | +0.06(+0.10%) |
Mar 18, 2019 | 55.68 | 56.15 | 55.33 | 55.56 | 6,257 | -0.06(-0.11%) |
Mar 15, 2019 | 55.28 | 55.72 | 55.28 | 55.62 | 8,310 | +0.52(+0.94%) |
Mar 14, 2019 | 55.50 | 55.50 | 54.97 | 55.10 | 6,603 | -0.45(-0.81%) |
Mar 13, 2019 | 54.85 | 55.57 | 54.84 | 55.55 | 8,753 | +0.62(+1.13%) |
Mar 12, 2019 | 54.85 | 55.22 | 54.74 | 54.93 | 9,665 | +0.50(+0.92%) |
Mar 11, 2019 | 53.41 | 54.43 | 53.41 | 54.43 | 5,958 | +1.33(+2.50%) |
Mar 08, 2019 | 52.88 | 53.14 | 52.69 | 53.10 | 10,814 | -0.28(-0.53%) |
Mar 07, 2019 | 53.58 | 53.67 | 52.95 | 53.38 | 7,412 | -0.27(-0.49%) |
Mar 06, 2019 | 55.22 | 55.22 | 53.65 | 53.65 | 10,792 | -1.69(-3.05%) |
Mar 05, 2019 | 55.69 | 56.08 | 55.34 | 55.34 | 7,844 | -0.26(-0.47%) |
Mar 04, 2019 | 56.52 | 56.58 | 54.82 | 55.60 | 17,112 | -0.50(-0.89%) |