Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.81 | 49.81 | 49.65 | 49.68 | 6,600 | -0.61(-1.21%) |
May 30, 2019 | 50.33 | 50.46 | 50.23 | 50.29 | 12,134 | +0.07(+0.15%) |
May 29, 2019 | 50.93 | 50.93 | 50.00 | 50.22 | 2,914 | -0.38(-0.75%) |
May 28, 2019 | 51.04 | 51.04 | 50.59 | 50.59 | 742 | -0.36(-0.70%) |
May 24, 2019 | 51.14 | 51.19 | 50.88 | 50.95 | 5,500 | +0.08(+0.17%) |
May 23, 2019 | 51.08 | 51.08 | 50.60 | 50.87 | 6,318 | -0.67(-1.30%) |
May 22, 2019 | 51.48 | 51.54 | 51.44 | 51.54 | 5,032 | -0.11(-0.22%) |
May 21, 2019 | 51.56 | 51.70 | 51.53 | 51.65 | 3,429 | +0.45(+0.88%) |
May 20, 2019 | 51.24 | 51.34 | 51.09 | 51.20 | 9,701 | -0.41(-0.79%) |
May 17, 2019 | 51.66 | 52.01 | 51.57 | 51.61 | 8,600 | -0.25(-0.48%) |
May 16, 2019 | 51.55 | 51.87 | 51.55 | 51.85 | 388 | +0.44(+0.86%) |
May 15, 2019 | 50.79 | 51.45 | 50.75 | 51.41 | 4,566 | +0.29(+0.56%) |
May 14, 2019 | 50.96 | 51.30 | 50.95 | 51.13 | 6,724 | +0.45(+0.89%) |
May 13, 2019 | 50.94 | 51.02 | 50.60 | 50.67 | 12,080 | -1.19(-2.29%) |
May 10, 2019 | 51.00 | 51.86 | 51.00 | 51.86 | 2,000 | +0.14(+0.28%) |
May 09, 2019 | 51.45 | 51.72 | 51.10 | 51.72 | 11,399 | -0.15(-0.28%) |
May 08, 2019 | 51.90 | 52.03 | 51.86 | 51.86 | 1,658 | -0.06(-0.12%) |
May 07, 2019 | 52.15 | 52.15 | 51.69 | 51.92 | 3,356 | -0.88(-1.67%) |
May 06, 2019 | 52.17 | 52.81 | 52.15 | 52.81 | 8,302 | -0.23(-0.44%) |
May 03, 2019 | 52.81 | 53.04 | 52.81 | 53.04 | 2,300 | +0.55(+1.05%) |
May 02, 2019 | 52.59 | 52.75 | 52.40 | 52.49 | 2,186 | -0.16(-0.31%) |
May 01, 2019 | 53.14 | 53.14 | 52.65 | 52.65 | 459 | -0.37(-0.70%) |
Apr 30, 2019 | 52.93 | 53.02 | 52.64 | 53.02 | 2,534 | +0.03(+0.06%) |
Apr 29, 2019 | 52.96 | 53.09 | 52.95 | 52.99 | 3,442 | +0.12(+0.23%) |
Apr 26, 2019 | 52.63 | 52.87 | 52.63 | 52.87 | 1,900 | +0.17(+0.32%) |
Apr 25, 2019 | 52.75 | 52.75 | 52.70 | 52.70 | 932 | -0.02(-0.04%) |
Apr 24, 2019 | 52.79 | 52.85 | 52.72 | 52.72 | 40,112 | -0.09(-0.17%) |
Apr 23, 2019 | 52.44 | 52.83 | 52.44 | 52.81 | 1,710 | +0.47(+0.90%) |
Apr 22, 2019 | 52.14 | 52.34 | 52.14 | 52.34 | 679 | +0.07(+0.13%) |
Apr 18, 2019 | 52.31 | 52.32 | 52.15 | 52.27 | 6,500 | +0.06(+0.12%) |
Apr 17, 2019 | 52.52 | 52.52 | 52.19 | 52.21 | 2,996 | -0.11(-0.22%) |
Apr 16, 2019 | 52.49 | 52.49 | 52.30 | 52.32 | 13,116 | +0.02(+0.04%) |
Apr 15, 2019 | 52.36 | 52.36 | 52.18 | 52.30 | 1,363 | -0.01(-0.02%) |
Apr 12, 2019 | 52.32 | 52.35 | 52.25 | 52.31 | 5,700 | +0.30(+0.57%) |
Apr 11, 2019 | 52.10 | 52.10 | 51.88 | 52.01 | 10,972 | +0.05(+0.10%) |
Apr 10, 2019 | 51.90 | 51.96 | 51.82 | 51.95 | 4,619 | +0.22(+0.42%) |
Apr 09, 2019 | 51.88 | 51.89 | 51.74 | 51.74 | 3,381 | -0.34(-0.66%) |
Apr 08, 2019 | 51.83 | 52.08 | 51.83 | 52.08 | 2,716 | +0.08(+0.15%) |
Apr 05, 2019 | 51.92 | 52.00 | 51.92 | 52.00 | 4,400 | +0.23(+0.45%) |
Apr 04, 2019 | 51.72 | 51.82 | 51.57 | 51.77 | 8,960 | +0.08(+0.15%) |
Apr 03, 2019 | 51.82 | 51.88 | 51.60 | 51.69 | 4,527 | +0.10(+0.20%) |
Apr 02, 2019 | 51.55 | 51.59 | 51.55 | 51.59 | 508 | -0.00(-0.00%) |
Apr 01, 2019 | 51.35 | 51.59 | 51.35 | 51.59 | 28,891 | +0.63(+1.23%) |
Mar 29, 2019 | 50.84 | 50.96 | 50.84 | 50.96 | 400 | +0.32(+0.64%) |
Mar 28, 2019 | 50.67 | 50.70 | 50.64 | 50.64 | 2,262 | +0.23(+0.46%) |
Mar 27, 2019 | 50.73 | 50.73 | 50.29 | 50.41 | 10,793 | -0.22(-0.44%) |
Mar 26, 2019 | 50.66 | 50.78 | 50.44 | 50.63 | 4,190 | +0.32(+0.65%) |
Mar 25, 2019 | 50.20 | 50.40 | 50.07 | 50.31 | 4,808 | -0.05(-0.10%) |
Mar 22, 2019 | 51.17 | 51.18 | 50.33 | 50.36 | 24,700 | -0.97(-1.90%) |
Mar 21, 2019 | 50.60 | 51.40 | 50.60 | 51.33 | 3,120 | +0.55(+1.09%) |
Mar 20, 2019 | 50.90 | 50.95 | 50.59 | 50.78 | 12,898 | -0.08(-0.16%) |
Mar 19, 2019 | 51.15 | 51.17 | 50.86 | 50.86 | 14,814 | -0.05(-0.09%) |
Mar 18, 2019 | 50.86 | 50.95 | 50.75 | 50.91 | 16,864 | +0.21(+0.42%) |
Mar 15, 2019 | 50.60 | 50.70 | 50.60 | 50.70 | 900 | +0.20(+0.39%) |
Mar 14, 2019 | 50.50 | 50.54 | 50.44 | 50.50 | 4,005 | -0.01(-0.03%) |