Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.38 | 51.48 | 49.37 | 50.60 | 14,672 | -0.77(-1.50%) |
May 30, 2019 | 51.15 | 53.46 | 50.82 | 51.37 | 11,920 | +0.22(+0.43%) |
May 29, 2019 | 52.58 | 53.90 | 49.72 | 51.15 | 18,011 | -1.98(-3.73%) |
May 28, 2019 | 53.24 | 53.68 | 51.92 | 53.13 | 15,026 | +1.21(+2.33%) |
May 24, 2019 | 52.80 | 53.57 | 50.93 | 51.92 | 8,500 | -0.66(-1.26%) |
May 23, 2019 | 52.36 | 52.91 | 50.93 | 52.58 | 15,612 | -0.44(-0.83%) |
May 22, 2019 | 53.24 | 53.68 | 51.26 | 53.02 | 9,181 | -0.44(-0.82%) |
May 21, 2019 | 54.12 | 56.10 | 52.80 | 53.46 | 28,613 | -0.44(-0.82%) |
May 20, 2019 | 50.27 | 54.67 | 49.17 | 53.90 | 45,113 | +2.97(+5.83%) |
May 17, 2019 | 51.81 | 51.81 | 49.94 | 50.93 | 14,754 | -1.10(-2.11%) |
May 16, 2019 | 54.56 | 54.78 | 51.04 | 52.03 | 21,379 | -2.64(-4.83%) |
May 15, 2019 | 55.00 | 56.66 | 54.01 | 54.67 | 21,269 | -0.55(-1.00%) |
May 14, 2019 | 54.78 | 56.54 | 53.90 | 55.22 | 23,360 | +1.10(+2.03%) |
May 13, 2019 | 58.85 | 58.85 | 53.46 | 54.12 | 41,249 | -3.85(-6.64%) |
May 10, 2019 | 61.27 | 63.82 | 56.87 | 57.97 | 28,972 | -3.30(-5.39%) |
May 09, 2019 | 62.92 | 63.36 | 60.06 | 61.27 | 36,481 | -1.43(-2.28%) |
May 08, 2019 | 60.39 | 62.92 | 59.62 | 62.70 | 25,196 | +2.75(+4.59%) |
May 07, 2019 | 62.15 | 63.36 | 58.85 | 59.95 | 28,075 | -2.09(-3.37%) |
May 06, 2019 | 58.74 | 62.59 | 56.43 | 62.04 | 50,975 | +4.73(+8.25%) |
May 03, 2019 | 58.19 | 58.96 | 56.21 | 57.31 | 25,845 | -0.88(-1.51%) |
May 02, 2019 | 53.02 | 61.27 | 52.80 | 58.19 | 39,929 | +5.17(+9.75%) |
May 01, 2019 | 53.02 | 53.79 | 51.59 | 53.02 | 11,828 | +0.11(+0.21%) |
Apr 30, 2019 | 54.34 | 54.89 | 52.25 | 52.91 | 14,334 | -1.43(-2.63%) |
Apr 29, 2019 | 53.02 | 56.21 | 53.02 | 54.34 | 21,078 | +1.43(+2.70%) |
Apr 26, 2019 | 51.48 | 53.24 | 50.31 | 52.91 | 22,345 | +1.54(+3.00%) |
Apr 25, 2019 | 49.94 | 51.70 | 48.95 | 51.37 | 16,691 | +0.77(+1.52%) |
Apr 24, 2019 | 51.92 | 53.02 | 49.83 | 50.60 | 13,073 | -1.43(-2.75%) |
Apr 23, 2019 | 49.83 | 53.35 | 49.83 | 52.03 | 14,631 | +1.43(+2.83%) |
Apr 22, 2019 | 52.25 | 52.80 | 49.50 | 50.60 | 16,320 | -1.65(-3.16%) |
Apr 18, 2019 | 51.92 | 52.80 | 50.60 | 52.25 | 15,572 | +0.00(+0.00%) |
Apr 17, 2019 | 54.01 | 54.78 | 51.70 | 52.25 | 16,017 | -1.54(-2.86%) |
Apr 16, 2019 | 55.00 | 56.10 | 53.35 | 53.79 | 32,939 | -0.99(-1.81%) |
Apr 15, 2019 | 58.41 | 58.41 | 53.86 | 54.78 | 20,121 | -3.52(-6.04%) |
Apr 12, 2019 | 57.64 | 58.85 | 55.77 | 58.30 | 14,027 | +1.21(+2.12%) |
Apr 11, 2019 | 56.43 | 58.41 | 56.03 | 57.09 | 44,204 | +0.33(+0.58%) |
Apr 10, 2019 | 55.44 | 57.20 | 55.33 | 56.76 | 15,774 | +0.77(+1.38%) |
Apr 09, 2019 | 55.88 | 57.97 | 55.44 | 55.99 | 16,072 | -0.33(-0.59%) |
Apr 08, 2019 | 58.41 | 58.84 | 54.34 | 56.32 | 31,490 | -2.09(-3.58%) |
Apr 05, 2019 | 57.31 | 59.62 | 57.15 | 58.41 | 28,781 | +1.10(+1.92%) |
Apr 04, 2019 | 61.27 | 61.27 | 57.10 | 57.31 | 44,742 | -3.63(-5.96%) |
Apr 03, 2019 | 63.58 | 64.30 | 60.77 | 60.94 | 22,096 | -2.20(-3.48%) |
Apr 02, 2019 | 64.24 | 64.24 | 62.04 | 63.14 | 16,073 | -1.32(-2.05%) |
Apr 01, 2019 | 64.13 | 66.11 | 62.92 | 64.46 | 29,861 | +1.87(+2.99%) |
Mar 29, 2019 | 60.94 | 62.70 | 60.06 | 62.59 | 20,563 | +2.20(+3.64%) |
Mar 28, 2019 | 61.38 | 64.24 | 59.21 | 60.39 | 18,945 | -1.10(-1.79%) |
Mar 27, 2019 | 59.84 | 62.59 | 59.73 | 61.49 | 23,598 | +1.76(+2.95%) |
Mar 26, 2019 | 63.25 | 63.69 | 57.64 | 59.73 | 41,033 | -2.86(-4.57%) |
Mar 25, 2019 | 63.80 | 66.55 | 62.37 | 62.59 | 25,990 | -1.10(-1.73%) |
Mar 22, 2019 | 68.97 | 69.74 | 61.82 | 63.69 | 41,436 | -6.27(-8.96%) |
Mar 21, 2019 | 70.62 | 75.68 | 69.08 | 69.96 | 55,647 | -0.66(-0.93%) |
Mar 20, 2019 | 68.64 | 71.61 | 67.80 | 70.62 | 33,823 | +1.65(+2.39%) |
Mar 19, 2019 | 68.31 | 74.47 | 66.88 | 68.97 | 86,207 | +0.66(+0.97%) |
Mar 18, 2019 | 57.53 | 70.29 | 56.21 | 68.31 | 120,037 | +11.00(+19.19%) |
Mar 15, 2019 | 54.78 | 57.75 | 54.34 | 57.31 | 78,636 | +1.98(+3.58%) |
Mar 14, 2019 | 53.24 | 55.99 | 48.62 | 55.33 | 44,915 | -0.33(-0.59%) |
Mar 13, 2019 | 56.10 | 56.32 | 54.78 | 55.66 | 38,816 | -0.22(-0.39%) |
Mar 12, 2019 | 55.77 | 57.20 | 54.56 | 55.88 | 13,976 | +0.22(+0.40%) |
Mar 11, 2019 | 55.66 | 56.55 | 54.67 | 55.66 | 36,460 | +0.00(+0.00%) |
Mar 08, 2019 | 55.11 | 56.54 | 53.35 | 55.66 | 46,454 | +0.55(+1.00%) |
Mar 07, 2019 | 53.46 | 56.16 | 53.46 | 55.11 | 15,196 | +1.10(+2.04%) |
Mar 06, 2019 | 54.56 | 55.33 | 52.03 | 54.01 | 20,840 | -0.66(-1.21%) |
Mar 05, 2019 | 53.46 | 56.54 | 52.36 | 54.67 | 18,800 | +1.32(+2.47%) |
Mar 04, 2019 | 56.10 | 56.21 | 51.48 | 53.35 | 21,956 | -2.20(-3.96%) |