Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.38 | 49.92 | 47.31 | 48.03 | 122,400 | -2.01(-4.02%) |
May 30, 2019 | 48.86 | 50.35 | 48.38 | 50.04 | 169,475 | +1.24(+2.54%) |
May 29, 2019 | 48.76 | 49.46 | 47.51 | 48.80 | 141,499 | -0.33(-0.67%) |
May 28, 2019 | 49.66 | 50.97 | 48.97 | 49.13 | 174,471 | -0.43(-0.87%) |
May 24, 2019 | 48.64 | 49.66 | 47.54 | 49.56 | 141,200 | +1.07(+2.21%) |
May 23, 2019 | 49.07 | 50.00 | 48.02 | 48.49 | 210,072 | -1.15(-2.32%) |
May 22, 2019 | 49.76 | 50.35 | 48.65 | 49.64 | 133,343 | -0.32(-0.64%) |
May 21, 2019 | 49.85 | 50.37 | 49.05 | 49.96 | 200,362 | +0.35(+0.71%) |
May 20, 2019 | 49.01 | 49.82 | 47.74 | 49.61 | 178,880 | +0.07(+0.14%) |
May 17, 2019 | 50.39 | 51.18 | 49.36 | 49.54 | 214,200 | -1.39(-2.73%) |
May 16, 2019 | 50.16 | 51.43 | 50.16 | 50.93 | 212,911 | +0.72(+1.43%) |
May 15, 2019 | 51.49 | 51.70 | 50.01 | 50.21 | 362,844 | -1.26(-2.45%) |
May 14, 2019 | 52.65 | 53.06 | 51.42 | 51.47 | 231,713 | -1.00(-1.91%) |
May 13, 2019 | 54.46 | 55.00 | 51.46 | 52.47 | 287,920 | -3.02(-5.44%) |
May 10, 2019 | 57.90 | 58.09 | 55.25 | 55.49 | 296,800 | -2.53(-4.36%) |
May 09, 2019 | 57.34 | 58.40 | 56.12 | 58.02 | 295,918 | +0.09(+0.16%) |
May 08, 2019 | 55.28 | 58.40 | 54.50 | 57.93 | 483,779 | +2.16(+3.87%) |
May 07, 2019 | 57.98 | 57.98 | 53.38 | 55.77 | 838,338 | +0.18(+0.32%) |
May 06, 2019 | 54.89 | 55.62 | 52.13 | 55.59 | 377,281 | +2.21(+4.14%) |
May 03, 2019 | 51.60 | 53.72 | 51.09 | 53.38 | 203,200 | +2.24(+4.38%) |
May 02, 2019 | 49.85 | 51.62 | 49.85 | 51.14 | 163,629 | +1.24(+2.48%) |
May 01, 2019 | 49.97 | 50.89 | 48.87 | 49.90 | 212,508 | +0.14(+0.28%) |
Apr 30, 2019 | 49.63 | 52.03 | 48.29 | 49.76 | 200,510 | +0.23(+0.46%) |
Apr 29, 2019 | 49.33 | 51.29 | 49.19 | 49.53 | 191,930 | +0.48(+0.98%) |
Apr 26, 2019 | 48.42 | 49.30 | 48.10 | 49.05 | 180,900 | +0.53(+1.09%) |
Apr 25, 2019 | 48.81 | 49.76 | 47.80 | 48.52 | 201,169 | -0.48(-0.98%) |
Apr 24, 2019 | 48.80 | 50.28 | 47.91 | 49.00 | 221,017 | +0.20(+0.41%) |
Apr 23, 2019 | 49.10 | 49.74 | 48.30 | 48.80 | 394,587 | -0.02(-0.04%) |
Apr 22, 2019 | 48.00 | 49.03 | 47.60 | 48.82 | 227,240 | +0.54(+1.12%) |
Apr 18, 2019 | 49.83 | 52.48 | 47.28 | 48.28 | 482,500 | -1.86(-3.71%) |
Apr 17, 2019 | 54.34 | 54.34 | 49.45 | 50.14 | 470,053 | -3.94(-7.29%) |
Apr 16, 2019 | 52.45 | 54.37 | 52.12 | 54.08 | 227,673 | +1.59(+3.03%) |
Apr 15, 2019 | 52.98 | 54.36 | 52.35 | 52.49 | 131,806 | -0.68(-1.28%) |
Apr 12, 2019 | 54.60 | 55.08 | 52.51 | 53.17 | 182,800 | -0.96(-1.77%) |
Apr 11, 2019 | 53.97 | 55.09 | 52.99 | 54.13 | 234,625 | +0.40(+0.74%) |
Apr 10, 2019 | 52.60 | 54.92 | 52.43 | 53.73 | 303,409 | +1.43(+2.73%) |
Apr 09, 2019 | 52.47 | 54.00 | 51.98 | 52.30 | 274,421 | -0.38(-0.72%) |
Apr 08, 2019 | 52.65 | 52.81 | 51.80 | 52.68 | 265,385 | -0.07(-0.13%) |
Apr 05, 2019 | 53.24 | 53.55 | 51.44 | 52.75 | 384,800 | -0.26(-0.49%) |
Apr 04, 2019 | 53.51 | 54.27 | 52.61 | 53.01 | 430,515 | -0.50(-0.93%) |
Apr 03, 2019 | 53.68 | 54.67 | 52.98 | 53.51 | 327,769 | +0.26(+0.49%) |
Apr 02, 2019 | 51.89 | 53.90 | 50.67 | 53.25 | 325,317 | +1.35(+2.60%) |
Apr 01, 2019 | 53.03 | 53.48 | 51.03 | 51.90 | 457,915 | -0.82(-1.56%) |
Mar 29, 2019 | 53.00 | 53.49 | 52.28 | 52.72 | 332,200 | +0.18(+0.34%) |
Mar 28, 2019 | 52.81 | 53.86 | 51.68 | 52.54 | 322,266 | +0.15(+0.29%) |
Mar 27, 2019 | 53.22 | 53.86 | 50.11 | 52.39 | 551,762 | -0.86(-1.62%) |
Mar 26, 2019 | 56.58 | 56.58 | 53.09 | 53.25 | 496,660 | -2.73(-4.88%) |
Mar 25, 2019 | 55.57 | 56.81 | 54.32 | 55.98 | 333,071 | +0.41(+0.74%) |
Mar 22, 2019 | 60.60 | 60.64 | 54.30 | 55.57 | 700,300 | -5.28(-8.68%) |
Mar 21, 2019 | 59.98 | 61.45 | 59.85 | 60.85 | 417,604 | +0.75(+1.25%) |
Mar 20, 2019 | 61.58 | 61.63 | 59.71 | 60.10 | 284,084 | -1.36(-2.21%) |
Mar 19, 2019 | 62.62 | 63.23 | 60.52 | 61.46 | 380,172 | -0.73(-1.17%) |
Mar 18, 2019 | 63.07 | 64.06 | 61.54 | 62.19 | 260,808 | -1.00(-1.58%) |
Mar 15, 2019 | 62.70 | 64.54 | 62.15 | 63.19 | 427,200 | +0.26(+0.41%) |
Mar 14, 2019 | 61.72 | 63.23 | 61.38 | 62.93 | 301,638 | +0.43(+0.69%) |
Mar 13, 2019 | 65.73 | 66.63 | 61.42 | 62.50 | 868,769 | -3.64(-5.50%) |
Mar 12, 2019 | 70.36 | 71.71 | 65.02 | 66.14 | 770,640 | -6.67(-9.16%) |
Mar 11, 2019 | 72.25 | 73.69 | 71.66 | 72.81 | 114,605 | +0.71(+0.98%) |
Mar 08, 2019 | 72.35 | 73.14 | 71.27 | 72.10 | 126,200 | -0.69(-0.95%) |
Mar 07, 2019 | 73.06 | 73.41 | 71.73 | 72.79 | 107,286 | -0.05(-0.07%) |
Mar 06, 2019 | 74.42 | 74.88 | 72.18 | 72.84 | 211,406 | -1.95(-2.61%) |
Mar 05, 2019 | 71.97 | 75.21 | 71.08 | 74.79 | 296,634 | +2.15(+2.96%) |
Mar 04, 2019 | 73.68 | 74.43 | 71.69 | 72.64 | 224,966 | -0.35(-0.48%) |