Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.07 | 50.36 | 49.34 | 49.64 | 99,484 | -0.87(-1.73%) |
May 30, 2019 | 50.73 | 51.08 | 49.99 | 50.51 | 55,080 | -0.21(-0.42%) |
May 29, 2019 | 50.99 | 51.78 | 50.13 | 50.73 | 165,955 | -0.65(-1.27%) |
May 28, 2019 | 51.91 | 52.05 | 51.32 | 51.38 | 79,196 | -0.46(-0.90%) |
May 24, 2019 | 51.66 | 51.91 | 51.40 | 51.84 | 45,036 | +0.44(+0.85%) |
May 23, 2019 | 51.61 | 52.11 | 51.09 | 51.40 | 171,244 | -0.79(-1.51%) |
May 22, 2019 | 52.78 | 52.91 | 51.82 | 52.19 | 192,287 | -0.85(-1.60%) |
May 21, 2019 | 52.67 | 53.29 | 52.66 | 53.04 | 92,741 | +0.60(+1.14%) |
May 20, 2019 | 51.78 | 52.68 | 51.78 | 52.44 | 81,266 | +0.31(+0.60%) |
May 17, 2019 | 52.43 | 52.79 | 51.83 | 52.13 | 89,513 | -0.79(-1.50%) |
May 16, 2019 | 52.84 | 53.25 | 52.64 | 52.92 | 89,498 | +0.16(+0.30%) |
May 15, 2019 | 52.43 | 52.90 | 52.04 | 52.76 | 84,977 | -0.10(-0.19%) |
May 14, 2019 | 53.62 | 53.62 | 51.90 | 52.86 | 176,958 | -0.62(-1.15%) |
May 13, 2019 | 53.52 | 53.73 | 52.82 | 53.48 | 138,817 | -1.01(-1.85%) |
May 10, 2019 | 54.06 | 54.57 | 53.21 | 54.48 | 102,621 | +0.17(+0.31%) |
May 09, 2019 | 53.75 | 54.62 | 53.53 | 54.31 | 89,912 | -0.08(-0.15%) |
May 08, 2019 | 54.54 | 54.95 | 54.22 | 54.40 | 87,931 | -0.06(-0.11%) |
May 07, 2019 | 55.14 | 55.15 | 54.01 | 54.46 | 107,116 | -1.07(-1.93%) |
May 06, 2019 | 55.00 | 56.05 | 55.00 | 55.53 | 145,327 | -0.47(-0.84%) |
May 03, 2019 | 54.28 | 56.16 | 54.18 | 56.00 | 155,724 | +1.82(+3.36%) |
May 02, 2019 | 56.59 | 56.81 | 53.17 | 54.18 | 192,795 | -1.38(-2.49%) |
May 01, 2019 | 55.68 | 56.11 | 55.09 | 55.56 | 288,223 | +0.30(+0.55%) |
Apr 30, 2019 | 55.89 | 56.00 | 54.91 | 55.26 | 140,364 | -0.59(-1.05%) |
Apr 29, 2019 | 55.28 | 55.94 | 55.28 | 55.85 | 145,072 | +0.64(+1.16%) |
Apr 26, 2019 | 54.82 | 55.36 | 54.82 | 55.21 | 55,119 | +0.55(+1.01%) |
Apr 25, 2019 | 55.37 | 55.57 | 54.09 | 54.65 | 69,691 | -0.82(-1.48%) |
Apr 24, 2019 | 54.79 | 55.71 | 54.79 | 55.48 | 60,222 | +0.50(+0.91%) |
Apr 23, 2019 | 54.09 | 55.38 | 54.05 | 54.98 | 64,703 | +0.93(+1.72%) |
Apr 22, 2019 | 54.25 | 54.33 | 53.77 | 54.05 | 70,887 | -0.34(-0.62%) |
Apr 18, 2019 | 54.04 | 54.65 | 53.85 | 54.39 | 47,053 | +0.46(+0.86%) |
Apr 17, 2019 | 54.48 | 54.94 | 53.80 | 53.92 | 84,243 | -0.18(-0.33%) |
Apr 16, 2019 | 54.28 | 54.65 | 53.95 | 54.10 | 76,483 | -0.03(-0.05%) |
Apr 15, 2019 | 54.45 | 54.57 | 53.91 | 54.13 | 43,385 | -0.24(-0.44%) |
Apr 12, 2019 | 54.19 | 54.45 | 53.90 | 54.37 | 79,094 | +0.55(+1.03%) |
Apr 11, 2019 | 53.31 | 53.82 | 53.26 | 53.81 | 104,844 | +0.64(+1.21%) |
Apr 10, 2019 | 52.63 | 53.54 | 52.30 | 53.17 | 145,118 | +0.55(+1.05%) |
Apr 09, 2019 | 53.19 | 53.23 | 52.30 | 52.62 | 139,011 | -1.00(-1.86%) |
Apr 08, 2019 | 53.64 | 53.96 | 53.53 | 53.62 | 110,361 | -0.35(-0.65%) |
Apr 05, 2019 | 53.27 | 54.06 | 53.27 | 53.97 | 89,289 | +0.79(+1.48%) |
Apr 04, 2019 | 52.32 | 53.19 | 52.32 | 53.18 | 81,611 | +0.89(+1.71%) |
Apr 03, 2019 | 52.82 | 52.98 | 52.07 | 52.29 | 100,540 | -0.23(-0.44%) |
Apr 02, 2019 | 52.83 | 53.28 | 52.42 | 52.52 | 103,401 | -0.29(-0.54%) |
Apr 01, 2019 | 52.48 | 53.31 | 52.48 | 52.81 | 81,122 | +0.64(+1.23%) |
Mar 29, 2019 | 52.31 | 52.81 | 51.88 | 52.16 | 134,326 | +0.18(+0.34%) |
Mar 28, 2019 | 51.49 | 52.13 | 51.21 | 51.98 | 101,721 | +0.59(+1.15%) |
Mar 27, 2019 | 51.46 | 52.04 | 51.40 | 51.40 | 141,458 | -0.12(-0.23%) |
Mar 26, 2019 | 52.15 | 52.25 | 51.19 | 51.51 | 123,672 | +0.06(+0.12%) |
Mar 25, 2019 | 51.22 | 51.90 | 51.22 | 51.45 | 100,827 | -0.01(-0.02%) |
Mar 22, 2019 | 52.09 | 52.51 | 51.38 | 51.46 | 227,649 | -0.94(-1.79%) |
Mar 21, 2019 | 51.29 | 52.52 | 51.29 | 52.40 | 166,521 | +0.80(+1.56%) |
Mar 20, 2019 | 51.15 | 52.51 | 51.03 | 51.59 | 348,967 | +0.29(+0.57%) |
Mar 19, 2019 | 51.82 | 52.13 | 51.18 | 51.30 | 102,993 | -0.35(-0.67%) |
Mar 18, 2019 | 51.35 | 51.70 | 51.14 | 51.65 | 112,089 | +0.46(+0.91%) |
Mar 15, 2019 | 51.59 | 51.96 | 51.12 | 51.18 | 315,571 | -0.35(-0.67%) |
Mar 14, 2019 | 52.37 | 52.37 | 51.45 | 51.53 | 229,145 | -0.83(-1.58%) |
Mar 13, 2019 | 52.44 | 52.74 | 52.17 | 52.36 | 105,431 | +0.23(+0.44%) |
Mar 12, 2019 | 52.38 | 52.63 | 51.88 | 52.12 | 109,045 | -0.44(-0.83%) |
Mar 11, 2019 | 51.84 | 52.62 | 51.59 | 52.56 | 131,110 | +0.72(+1.39%) |
Mar 08, 2019 | 51.64 | 52.01 | 51.09 | 51.84 | 82,855 | -0.02(-0.03%) |
Mar 07, 2019 | 52.24 | 52.28 | 51.14 | 51.86 | 113,018 | -0.44(-0.83%) |
Mar 06, 2019 | 52.77 | 52.77 | 52.02 | 52.29 | 182,059 | -0.32(-0.61%) |
Mar 05, 2019 | 54.00 | 54.00 | 52.57 | 52.61 | 175,619 | -1.18(-2.20%) |
Mar 04, 2019 | 55.14 | 55.29 | 53.49 | 53.80 | 197,327 | -1.50(-2.72%) |