Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.63 | 50.44 | 48.95 | 49.17 | 611,666 | -0.98(-1.95%) |
May 30, 2019 | 49.50 | 50.98 | 49.49 | 50.14 | 738,306 | +1.30(+2.67%) |
May 29, 2019 | 50.80 | 50.80 | 48.84 | 48.84 | 846,949 | -2.43(-4.74%) |
May 28, 2019 | 53.22 | 53.53 | 51.06 | 51.27 | 676,208 | -1.89(-3.55%) |
May 24, 2019 | 53.59 | 53.93 | 52.64 | 53.16 | 426,527 | -0.03(-0.06%) |
May 23, 2019 | 53.07 | 53.28 | 52.44 | 53.19 | 651,732 | -0.25(-0.46%) |
May 22, 2019 | 53.58 | 54.89 | 53.38 | 53.44 | 449,407 | -0.55(-1.03%) |
May 21, 2019 | 54.25 | 55.31 | 53.81 | 53.99 | 1,090,032 | -0.17(-0.31%) |
May 20, 2019 | 52.89 | 54.26 | 52.40 | 54.16 | 723,022 | +0.95(+1.78%) |
May 17, 2019 | 52.56 | 54.08 | 52.29 | 53.21 | 449,897 | +0.22(+0.41%) |
May 16, 2019 | 55.03 | 55.64 | 52.96 | 52.99 | 829,352 | -1.97(-3.58%) |
May 15, 2019 | 54.27 | 55.70 | 53.39 | 54.96 | 934,894 | +0.17(+0.31%) |
May 14, 2019 | 55.30 | 55.83 | 54.44 | 54.79 | 725,689 | -0.22(-0.40%) |
May 13, 2019 | 57.43 | 57.88 | 54.73 | 55.01 | 825,884 | -3.40(-5.82%) |
May 10, 2019 | 57.68 | 58.53 | 56.85 | 58.41 | 585,261 | +0.70(+1.22%) |
May 09, 2019 | 56.19 | 57.80 | 55.61 | 57.71 | 790,602 | +1.00(+1.76%) |
May 08, 2019 | 57.04 | 57.43 | 55.37 | 56.71 | 733,853 | -0.29(-0.50%) |
May 07, 2019 | 57.33 | 57.97 | 56.37 | 56.99 | 1,032,641 | -0.79(-1.37%) |
May 06, 2019 | 57.40 | 58.91 | 56.61 | 57.78 | 774,753 | -0.45(-0.78%) |
May 03, 2019 | 58.24 | 58.49 | 57.71 | 58.24 | 766,858 | -0.06(-0.10%) |
May 02, 2019 | 56.75 | 58.55 | 56.66 | 58.30 | 1,054,148 | +1.60(+2.82%) |
May 01, 2019 | 56.45 | 57.48 | 55.90 | 56.70 | 776,935 | +0.51(+0.91%) |
Apr 30, 2019 | 58.52 | 58.63 | 55.76 | 56.18 | 1,102,500 | -2.35(-4.02%) |
Apr 29, 2019 | 57.37 | 58.63 | 56.81 | 58.54 | 651,536 | +1.21(+2.10%) |
Apr 26, 2019 | 57.42 | 58.22 | 56.89 | 57.33 | 935,810 | +0.42(+0.73%) |
Apr 25, 2019 | 55.52 | 57.50 | 54.76 | 56.91 | 1,388,666 | +1.40(+2.53%) |
Apr 24, 2019 | 53.64 | 55.71 | 53.64 | 55.51 | 970,000 | +2.12(+3.96%) |
Apr 23, 2019 | 52.34 | 53.64 | 52.30 | 53.40 | 948,506 | +0.99(+1.89%) |
Apr 22, 2019 | 50.91 | 52.71 | 50.67 | 52.41 | 1,365,187 | +1.50(+2.95%) |
Apr 18, 2019 | 49.25 | 51.05 | 49.25 | 50.91 | 722,648 | +1.48(+3.00%) |
Apr 17, 2019 | 49.12 | 49.95 | 48.86 | 49.42 | 1,114,726 | +0.37(+0.75%) |
Apr 16, 2019 | 48.06 | 49.41 | 47.62 | 49.06 | 1,010,863 | +0.68(+1.41%) |
Apr 15, 2019 | 50.35 | 50.46 | 48.32 | 48.37 | 1,205,379 | -1.79(-3.57%) |
Apr 12, 2019 | 51.41 | 51.60 | 49.96 | 50.16 | 1,250,850 | -0.92(-1.80%) |
Apr 11, 2019 | 51.32 | 51.45 | 50.45 | 51.08 | 738,193 | -0.33(-0.63%) |
Apr 10, 2019 | 52.13 | 52.27 | 50.74 | 51.41 | 873,400 | -0.63(-1.22%) |
Apr 09, 2019 | 52.87 | 53.44 | 51.92 | 52.04 | 902,899 | -1.23(-2.30%) |
Apr 08, 2019 | 53.88 | 54.23 | 52.37 | 53.27 | 1,024,016 | -0.76(-1.41%) |
Apr 05, 2019 | 54.43 | 55.06 | 53.50 | 54.03 | 1,348,478 | -0.48(-0.89%) |
Apr 04, 2019 | 52.39 | 54.73 | 52.39 | 54.51 | 2,377,719 | +2.17(+4.15%) |
Apr 03, 2019 | 52.91 | 53.02 | 50.63 | 52.34 | 5,571,402 | +2.44(+4.89%) |
Apr 02, 2019 | 50.00 | 50.05 | 48.39 | 49.90 | 3,102,881 | +0.10(+0.20%) |
Apr 01, 2019 | 50.03 | 50.47 | 49.24 | 49.80 | 1,130,549 | +0.50(+1.02%) |
Mar 29, 2019 | 49.83 | 49.98 | 48.75 | 49.29 | 840,610 | -0.09(-0.18%) |
Mar 28, 2019 | 48.34 | 49.50 | 48.34 | 49.38 | 558,616 | +1.22(+2.52%) |
Mar 27, 2019 | 48.11 | 48.59 | 47.95 | 48.17 | 511,844 | +0.07(+0.14%) |
Mar 26, 2019 | 47.22 | 48.44 | 47.22 | 48.10 | 493,260 | +0.94(+1.99%) |
Mar 25, 2019 | 47.08 | 47.53 | 45.94 | 47.16 | 580,041 | -0.03(-0.06%) |
Mar 22, 2019 | 46.42 | 47.42 | 46.42 | 47.19 | 674,885 | +0.72(+1.55%) |
Mar 21, 2019 | 45.56 | 46.96 | 45.56 | 46.47 | 801,668 | +0.98(+2.14%) |
Mar 20, 2019 | 46.77 | 46.97 | 45.10 | 45.49 | 528,771 | -1.29(-2.76%) |
Mar 19, 2019 | 47.04 | 47.67 | 46.57 | 46.78 | 567,811 | -0.21(-0.44%) |
Mar 18, 2019 | 47.44 | 47.73 | 46.96 | 46.99 | 585,608 | -0.31(-0.65%) |
Mar 15, 2019 | 47.85 | 48.07 | 47.14 | 47.30 | 944,535 | -0.20(-0.41%) |
Mar 14, 2019 | 46.63 | 47.64 | 46.33 | 47.49 | 525,458 | +0.80(+1.71%) |
Mar 13, 2019 | 46.81 | 47.31 | 46.40 | 46.70 | 565,849 | -0.05(-0.11%) |
Mar 12, 2019 | 46.31 | 46.96 | 46.01 | 46.75 | 832,321 | +0.64(+1.39%) |
Mar 11, 2019 | 45.22 | 46.35 | 45.22 | 46.10 | 1,566,269 | +1.08(+2.41%) |
Mar 08, 2019 | 45.61 | 46.09 | 44.97 | 45.02 | 564,062 | -0.74(-1.61%) |
Mar 07, 2019 | 46.31 | 46.59 | 45.72 | 45.76 | 568,980 | -0.62(-1.34%) |
Mar 06, 2019 | 47.85 | 48.20 | 46.33 | 46.38 | 683,922 | -1.30(-2.73%) |
Mar 05, 2019 | 48.92 | 49.37 | 47.67 | 47.68 | 786,602 | -1.79(-3.62%) |
Mar 04, 2019 | 51.03 | 51.15 | 49.35 | 49.47 | 501,337 | -1.56(-3.05%) |