Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.62 | 47.03 | 46.28 | 46.60 | 415,500 | -0.46(-0.98%) |
May 30, 2019 | 47.23 | 47.85 | 46.85 | 47.06 | 260,513 | -0.10(-0.21%) |
May 29, 2019 | 47.49 | 47.58 | 46.85 | 47.16 | 369,953 | -0.46(-0.97%) |
May 28, 2019 | 48.99 | 49.35 | 47.59 | 47.62 | 293,258 | -1.34(-2.74%) |
May 24, 2019 | 48.94 | 49.41 | 48.73 | 48.96 | 300,800 | +0.11(+0.23%) |
May 23, 2019 | 49.21 | 49.38 | 48.67 | 48.85 | 173,603 | -0.91(-1.83%) |
May 22, 2019 | 49.61 | 50.13 | 49.41 | 49.76 | 256,212 | +0.00(+0.00%) |
May 21, 2019 | 49.79 | 50.41 | 49.42 | 49.76 | 467,836 | +0.29(+0.59%) |
May 20, 2019 | 49.12 | 49.62 | 48.88 | 49.47 | 558,797 | +0.04(+0.08%) |
May 17, 2019 | 49.93 | 50.39 | 49.15 | 49.43 | 272,100 | -0.78(-1.55%) |
May 16, 2019 | 50.00 | 50.59 | 49.64 | 50.21 | 600,250 | +0.39(+0.78%) |
May 15, 2019 | 49.64 | 50.11 | 48.51 | 49.82 | 330,861 | -0.28(-0.56%) |
May 14, 2019 | 50.44 | 50.76 | 50.06 | 50.10 | 404,827 | -0.34(-0.67%) |
May 13, 2019 | 51.73 | 51.94 | 50.27 | 50.44 | 377,937 | -2.14(-4.07%) |
May 10, 2019 | 52.57 | 53.23 | 51.32 | 52.58 | 473,900 | -0.23(-0.44%) |
May 09, 2019 | 51.94 | 52.99 | 51.20 | 52.81 | 471,989 | +0.55(+1.05%) |
May 08, 2019 | 51.98 | 52.75 | 51.98 | 52.26 | 535,218 | +0.10(+0.19%) |
May 07, 2019 | 52.77 | 52.77 | 51.75 | 52.16 | 329,112 | -1.00(-1.88%) |
May 06, 2019 | 51.96 | 53.35 | 51.65 | 53.16 | 273,053 | +0.45(+0.85%) |
May 03, 2019 | 52.44 | 53.20 | 52.30 | 52.71 | 283,600 | +0.67(+1.29%) |
May 02, 2019 | 50.87 | 53.47 | 50.57 | 52.04 | 538,926 | +1.16(+2.28%) |
May 01, 2019 | 52.31 | 52.90 | 50.87 | 50.88 | 293,090 | -1.31(-2.51%) |
Apr 30, 2019 | 51.91 | 52.30 | 50.88 | 52.19 | 346,624 | +0.37(+0.71%) |
Apr 29, 2019 | 52.60 | 53.04 | 51.69 | 51.82 | 468,872 | -0.72(-1.37%) |
Apr 26, 2019 | 51.66 | 52.59 | 51.25 | 52.54 | 421,400 | +1.16(+2.26%) |
Apr 25, 2019 | 51.06 | 52.31 | 50.38 | 51.38 | 760,896 | +0.04(+0.08%) |
Apr 24, 2019 | 49.76 | 53.83 | 49.76 | 51.34 | 932,731 | -1.68(-3.17%) |
Apr 23, 2019 | 51.80 | 53.77 | 51.51 | 53.02 | 1,250,238 | +1.26(+2.43%) |
Apr 22, 2019 | 50.93 | 51.90 | 50.93 | 51.76 | 1,358,337 | +0.62(+1.21%) |
Apr 18, 2019 | 50.33 | 51.55 | 49.70 | 51.14 | 843,000 | +0.99(+1.98%) |
Apr 17, 2019 | 52.72 | 52.72 | 50.09 | 50.15 | 643,807 | -2.51(-4.78%) |
Apr 16, 2019 | 53.84 | 54.09 | 52.44 | 52.66 | 244,003 | -1.05(-1.95%) |
Apr 15, 2019 | 53.90 | 54.32 | 53.56 | 53.71 | 194,195 | -0.13(-0.24%) |
Apr 12, 2019 | 54.16 | 54.27 | 53.53 | 53.84 | 253,900 | -0.16(-0.30%) |
Apr 11, 2019 | 54.77 | 54.77 | 53.96 | 54.00 | 192,948 | -0.62(-1.14%) |
Apr 10, 2019 | 54.10 | 55.06 | 54.03 | 54.62 | 401,790 | +0.45(+0.83%) |
Apr 09, 2019 | 53.99 | 54.51 | 53.64 | 54.17 | 316,772 | +0.02(+0.04%) |
Apr 08, 2019 | 54.58 | 54.58 | 53.67 | 54.15 | 391,680 | -0.28(-0.51%) |
Apr 05, 2019 | 54.10 | 54.73 | 53.80 | 54.43 | 379,700 | +0.55(+1.02%) |
Apr 04, 2019 | 54.82 | 54.82 | 53.52 | 53.88 | 396,589 | -0.83(-1.52%) |
Apr 03, 2019 | 54.57 | 54.98 | 54.27 | 54.71 | 1,273,854 | +0.46(+0.85%) |
Apr 02, 2019 | 54.98 | 55.16 | 54.22 | 54.25 | 816,180 | -0.68(-1.24%) |
Apr 01, 2019 | 56.10 | 56.29 | 54.40 | 54.93 | 444,660 | -0.79(-1.42%) |
Mar 29, 2019 | 55.60 | 56.00 | 55.10 | 55.72 | 433,400 | +0.30(+0.54%) |
Mar 28, 2019 | 55.50 | 55.72 | 54.95 | 55.42 | 167,029 | -0.10(-0.18%) |
Mar 27, 2019 | 55.30 | 55.72 | 54.37 | 55.52 | 374,591 | +0.31(+0.56%) |
Mar 26, 2019 | 55.57 | 55.76 | 54.72 | 55.21 | 361,499 | +0.10(+0.18%) |
Mar 25, 2019 | 55.19 | 55.23 | 54.52 | 55.11 | 304,366 | -0.18(-0.33%) |
Mar 22, 2019 | 57.06 | 57.16 | 55.24 | 55.29 | 225,700 | -2.04(-3.56%) |
Mar 21, 2019 | 56.05 | 57.62 | 55.49 | 57.33 | 241,643 | +1.04(+1.85%) |
Mar 20, 2019 | 56.66 | 56.83 | 55.96 | 56.29 | 201,552 | -0.36(-0.64%) |
Mar 19, 2019 | 56.11 | 56.71 | 55.54 | 56.65 | 577,518 | +0.95(+1.71%) |
Mar 18, 2019 | 56.28 | 56.32 | 55.47 | 55.70 | 720,470 | -0.31(-0.55%) |
Mar 15, 2019 | 56.17 | 56.48 | 55.82 | 56.01 | 822,200 | -0.13(-0.23%) |
Mar 14, 2019 | 55.88 | 56.74 | 55.21 | 56.14 | 506,403 | +0.23(+0.41%) |
Mar 13, 2019 | 55.51 | 57.30 | 54.92 | 55.91 | 508,724 | +0.50(+0.90%) |
Mar 12, 2019 | 55.03 | 55.89 | 54.50 | 55.41 | 244,506 | +0.27(+0.49%) |
Mar 11, 2019 | 54.81 | 55.65 | 53.89 | 55.14 | 436,544 | +0.27(+0.49%) |
Mar 08, 2019 | 54.65 | 54.97 | 54.04 | 54.87 | 228,700 | -0.02(-0.04%) |
Mar 07, 2019 | 55.01 | 57.24 | 54.40 | 54.89 | 244,852 | +0.01(+0.02%) |
Mar 06, 2019 | 55.88 | 55.88 | 54.81 | 54.88 | 233,071 | -0.83(-1.49%) |
Mar 05, 2019 | 55.84 | 56.37 | 55.42 | 55.71 | 248,810 | -0.32(-0.57%) |
Mar 04, 2019 | 56.01 | 56.66 | 55.35 | 56.03 | 413,511 | +0.01(+0.02%) |