Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.03 | 50.60 | 49.85 | 49.99 | 416,652 | -0.66(-1.30%) |
May 30, 2019 | 51.61 | 51.86 | 50.10 | 50.66 | 263,230 | -0.95(-1.85%) |
May 29, 2019 | 50.58 | 51.78 | 50.29 | 51.61 | 361,950 | +0.65(+1.28%) |
May 28, 2019 | 51.78 | 52.08 | 50.92 | 50.96 | 293,530 | -1.03(-1.98%) |
May 24, 2019 | 51.57 | 52.18 | 51.42 | 51.99 | 245,183 | +0.76(+1.47%) |
May 23, 2019 | 52.21 | 52.21 | 50.84 | 51.23 | 246,787 | -1.51(-2.86%) |
May 22, 2019 | 53.04 | 53.11 | 52.42 | 52.74 | 228,727 | -0.42(-0.80%) |
May 21, 2019 | 53.17 | 53.56 | 53.11 | 53.17 | 219,488 | +0.19(+0.36%) |
May 20, 2019 | 52.76 | 53.58 | 52.76 | 52.98 | 144,403 | +0.06(+0.11%) |
May 17, 2019 | 52.70 | 53.85 | 52.70 | 52.92 | 186,402 | -0.33(-0.62%) |
May 16, 2019 | 52.78 | 53.57 | 52.78 | 53.25 | 246,135 | +0.83(+1.58%) |
May 15, 2019 | 52.30 | 52.69 | 51.63 | 52.42 | 290,728 | -0.50(-0.95%) |
May 14, 2019 | 52.11 | 53.29 | 51.75 | 52.92 | 265,637 | +0.94(+1.82%) |
May 13, 2019 | 53.42 | 53.42 | 51.85 | 51.98 | 267,114 | -2.44(-4.48%) |
May 10, 2019 | 54.08 | 54.61 | 53.63 | 54.41 | 200,700 | +0.00(+0.00%) |
May 09, 2019 | 54.01 | 54.82 | 53.62 | 54.41 | 241,348 | -0.20(-0.36%) |
May 08, 2019 | 55.07 | 55.53 | 54.54 | 54.61 | 246,270 | -0.65(-1.18%) |
May 07, 2019 | 55.38 | 55.59 | 54.95 | 55.26 | 251,215 | -0.66(-1.18%) |
May 06, 2019 | 54.72 | 56.27 | 54.72 | 55.92 | 525,625 | +0.16(+0.29%) |
May 03, 2019 | 55.24 | 55.94 | 55.13 | 55.76 | 226,860 | +0.76(+1.37%) |
May 02, 2019 | 54.32 | 55.28 | 54.32 | 55.01 | 336,643 | +0.63(+1.16%) |
May 01, 2019 | 54.73 | 55.24 | 53.80 | 54.38 | 304,578 | -0.30(-0.55%) |
Apr 30, 2019 | 55.52 | 55.66 | 54.53 | 54.68 | 289,730 | -0.84(-1.51%) |
Apr 29, 2019 | 54.80 | 55.75 | 54.62 | 55.52 | 299,516 | +0.79(+1.45%) |
Apr 26, 2019 | 53.75 | 54.77 | 53.55 | 54.72 | 349,945 | +0.85(+1.57%) |
Apr 25, 2019 | 53.59 | 53.99 | 52.81 | 53.88 | 272,526 | +0.10(+0.19%) |
Apr 24, 2019 | 53.97 | 54.37 | 53.45 | 53.77 | 322,184 | -0.34(-0.63%) |
Apr 23, 2019 | 52.08 | 54.24 | 52.08 | 54.11 | 545,600 | +2.00(+3.83%) |
Apr 22, 2019 | 52.45 | 52.85 | 51.88 | 52.12 | 369,399 | -0.46(-0.88%) |
Apr 18, 2019 | 53.84 | 53.89 | 52.49 | 52.58 | 426,943 | -1.38(-2.57%) |
Apr 17, 2019 | 53.50 | 54.27 | 53.04 | 53.96 | 632,118 | +0.04(+0.07%) |
Apr 16, 2019 | 52.14 | 54.19 | 51.79 | 53.92 | 1,907,908 | +1.66(+3.17%) |
Apr 15, 2019 | 53.47 | 53.57 | 51.95 | 52.27 | 635,726 | -1.21(-2.25%) |
Apr 12, 2019 | 53.49 | 54.20 | 52.62 | 53.47 | 497,144 | +0.73(+1.39%) |
Apr 11, 2019 | 52.85 | 53.41 | 52.51 | 52.74 | 470,764 | +0.14(+0.27%) |
Apr 10, 2019 | 52.39 | 52.62 | 51.57 | 52.60 | 889,799 | +0.38(+0.72%) |
Apr 09, 2019 | 53.48 | 53.50 | 52.02 | 52.22 | 667,433 | -1.54(-2.87%) |
Apr 08, 2019 | 53.62 | 53.92 | 53.02 | 53.76 | 247,382 | +0.08(+0.16%) |
Apr 05, 2019 | 53.62 | 53.88 | 53.21 | 53.68 | 378,514 | +0.25(+0.48%) |
Apr 04, 2019 | 53.14 | 53.74 | 53.04 | 53.43 | 536,595 | +0.39(+0.73%) |
Apr 03, 2019 | 53.75 | 53.84 | 52.88 | 53.04 | 360,623 | -0.02(-0.04%) |
Apr 02, 2019 | 53.13 | 53.53 | 52.68 | 53.06 | 403,298 | -0.07(-0.12%) |
Apr 01, 2019 | 52.13 | 53.15 | 51.84 | 53.12 | 405,477 | +1.62(+3.14%) |
Mar 29, 2019 | 52.61 | 52.70 | 51.39 | 51.50 | 538,883 | -0.55(-1.05%) |
Mar 28, 2019 | 51.58 | 52.41 | 51.30 | 52.05 | 456,883 | +0.52(+1.00%) |
Mar 27, 2019 | 51.06 | 51.90 | 50.77 | 51.53 | 440,591 | +0.31(+0.61%) |
Mar 26, 2019 | 50.11 | 51.27 | 50.11 | 51.22 | 626,698 | +1.55(+3.13%) |
Mar 25, 2019 | 49.19 | 50.11 | 48.87 | 49.67 | 569,601 | +0.59(+1.21%) |
Mar 22, 2019 | 51.17 | 51.35 | 48.56 | 49.08 | 848,683 | -2.64(-5.10%) |
Mar 21, 2019 | 52.29 | 52.91 | 51.61 | 51.71 | 603,264 | -0.99(-1.88%) |
Mar 20, 2019 | 53.96 | 54.39 | 52.58 | 52.70 | 550,756 | -1.43(-2.64%) |
Mar 19, 2019 | 55.89 | 55.89 | 54.07 | 54.13 | 357,034 | -1.55(-2.79%) |
Mar 18, 2019 | 54.90 | 55.75 | 54.88 | 55.68 | 382,958 | +1.09(+2.00%) |
Mar 15, 2019 | 54.88 | 55.39 | 54.29 | 54.59 | 750,231 | -0.29(-0.53%) |
Mar 14, 2019 | 54.67 | 55.04 | 54.47 | 54.88 | 306,793 | +0.24(+0.43%) |
Mar 13, 2019 | 54.17 | 55.67 | 53.79 | 54.65 | 819,919 | +0.79(+1.47%) |
Mar 12, 2019 | 54.11 | 54.40 | 53.59 | 53.86 | 240,734 | -0.15(-0.28%) |
Mar 11, 2019 | 53.77 | 54.36 | 53.49 | 54.01 | 310,141 | +0.37(+0.68%) |
Mar 08, 2019 | 52.90 | 54.15 | 52.78 | 53.64 | 346,015 | +0.28(+0.53%) |
Mar 07, 2019 | 54.15 | 54.15 | 53.10 | 53.36 | 317,694 | -0.84(-1.55%) |
Mar 06, 2019 | 55.38 | 55.74 | 54.13 | 54.20 | 442,690 | -1.18(-2.13%) |
Mar 05, 2019 | 55.22 | 55.75 | 54.43 | 55.37 | 266,093 | +0.11(+0.20%) |
Mar 04, 2019 | 55.67 | 55.97 | 54.92 | 55.26 | 276,347 | -0.25(-0.46%) |