Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.02 | 50.02 | 50.00 | 50.01 | 34,438 | +0.01(+0.02%) |
May 30, 2019 | 50.01 | 50.01 | 50.00 | 50.00 | 37,084 | -0.09(-0.18%) |
May 29, 2019 | 50.09 | 50.09 | 50.09 | 50.09 | 15,191 | +0.00(+0.00%) |
May 28, 2019 | 50.08 | 50.09 | 50.08 | 50.09 | 2,402 | +0.01(+0.02%) |
May 27, 2019 | 50.09 | 50.09 | 50.08 | 50.08 | 6,873 | +0.00(+0.00%) |
May 24, 2019 | 50.07 | 50.08 | 50.07 | 50.08 | 7,340 | +0.01(+0.02%) |
May 23, 2019 | 50.06 | 50.07 | 50.06 | 50.07 | 28,741 | +0.00(+0.00%) |
May 22, 2019 | 50.07 | 50.07 | 50.07 | 50.07 | 2,082 | +0.01(+0.02%) |
May 21, 2019 | 50.06 | 50.06 | 50.06 | 50.06 | 4,818 | +0.00(+0.00%) |
May 17, 2019 | 50.06 | 50.06 | 50.06 | 0 | +0.01(+0.02%) | |
May 16, 2019 | 50.06 | 50.06 | 50.05 | 50.05 | 10,518 | +0.00(+0.00%) |
May 15, 2019 | 50.04 | 50.05 | 50.04 | 50.05 | 69,341 | +0.00(+0.00%) |
May 14, 2019 | 50.04 | 50.05 | 50.04 | 50.05 | 10,304 | +0.01(+0.02%) |
May 13, 2019 | 50.05 | 50.05 | 50.04 | 50.04 | 6,435 | +0.00(+0.00%) |
May 10, 2019 | 50.05 | 50.05 | 50.03 | 50.04 | 56,497 | +0.01(+0.02%) |
May 09, 2019 | 50.02 | 50.04 | 50.02 | 50.03 | 22,736 | +0.01(+0.02%) |
May 08, 2019 | 50.02 | 50.03 | 50.02 | 50.02 | 7,095 | +0.00(+0.00%) |
May 07, 2019 | 50.02 | 50.03 | 50.02 | 50.02 | 5,193 | +0.00(+0.00%) |
May 06, 2019 | 50.02 | 50.03 | 50.02 | 50.02 | 16,200 | +0.00(+0.00%) |
May 03, 2019 | 50.02 | 50.02 | 50.02 | 50.02 | 34,122 | +0.01(+0.02%) |
May 02, 2019 | 50.01 | 50.01 | 50.01 | 50.01 | 21,895 | +0.00(+0.00%) |
May 01, 2019 | 50.00 | 50.01 | 50.00 | 50.01 | 6,615 | +0.01(+0.02%) |
Apr 30, 2019 | 50.01 | 50.01 | 50.00 | 50.00 | 9,447 | +0.00(+0.00%) |
Apr 29, 2019 | 50.01 | 50.01 | 50.00 | 50.00 | 57,802 | -0.09(-0.18%) |
Apr 26, 2019 | 50.10 | 50.10 | 50.09 | 50.09 | 155,525 | +0.01(+0.02%) |
Apr 25, 2019 | 50.09 | 50.09 | 50.08 | 50.08 | 5,097 | +0.00(+0.00%) |
Apr 24, 2019 | 50.09 | 50.09 | 50.08 | 50.08 | 15,854 | +0.00(+0.00%) |
Apr 23, 2019 | 50.07 | 50.08 | 50.07 | 50.08 | 28,252 | +0.00(+0.00%) |
Apr 22, 2019 | 50.07 | 50.08 | 50.07 | 50.08 | 9,122 | +0.00(+0.00%) |
Apr 18, 2019 | 50.08 | 50.08 | 50.08 | 0 | +0.02(+0.04%) | |
Apr 17, 2019 | 50.07 | 50.07 | 50.06 | 50.06 | 14,706 | +0.01(+0.02%) |
Apr 16, 2019 | 50.06 | 50.06 | 50.05 | 50.05 | 14,327 | -0.01(-0.02%) |
Apr 15, 2019 | 50.06 | 50.06 | 50.05 | 50.06 | 5,631 | +0.00(+0.00%) |
Apr 12, 2019 | 50.05 | 50.06 | 50.05 | 50.06 | 87,959 | +0.02(+0.04%) |
Apr 11, 2019 | 50.05 | 50.05 | 50.04 | 50.04 | 4,104 | -0.01(-0.02%) |
Apr 10, 2019 | 50.05 | 50.05 | 50.04 | 50.05 | 19,859 | +0.01(+0.02%) |
Apr 09, 2019 | 50.04 | 50.04 | 50.04 | 50.04 | 14,835 | +0.01(+0.02%) |
Apr 08, 2019 | 50.03 | 50.04 | 50.03 | 50.03 | 6,097 | +0.00(+0.00%) |
Apr 05, 2019 | 50.03 | 50.03 | 50.03 | 50.03 | 29,458 | +0.01(+0.02%) |
Apr 04, 2019 | 50.03 | 50.03 | 50.02 | 50.02 | 11,742 | +0.00(+0.00%) |
Apr 03, 2019 | 50.03 | 50.03 | 50.02 | 50.02 | 11,766 | +0.00(+0.00%) |
Apr 02, 2019 | 50.02 | 50.02 | 50.02 | 50.02 | 9,670 | +0.01(+0.02%) |
Apr 01, 2019 | 50.02 | 50.02 | 50.01 | 50.01 | 6,508 | +0.00(+0.00%) |
Mar 29, 2019 | 50.01 | 50.01 | 50.00 | 50.01 | 73,463 | +0.01(+0.02%) |
Mar 28, 2019 | 50.01 | 50.01 | 50.00 | 50.00 | 33,888 | -0.09(-0.18%) |
Mar 27, 2019 | 50.09 | 50.09 | 50.08 | 50.09 | 6,908 | +0.01(+0.02%) |
Mar 26, 2019 | 50.09 | 50.09 | 50.08 | 50.08 | 13,213 | +0.00(+0.00%) |
Mar 25, 2019 | 50.08 | 50.08 | 50.07 | 50.08 | 35,044 | +0.00(+0.00%) |
Mar 22, 2019 | 50.07 | 50.08 | 50.07 | 50.08 | 7,179 | +0.01(+0.02%) |
Mar 21, 2019 | 50.07 | 50.07 | 50.06 | 50.07 | 58,634 | +0.00(+0.00%) |
Mar 20, 2019 | 50.06 | 50.07 | 50.06 | 50.07 | 8,694 | +0.01(+0.02%) |
Mar 19, 2019 | 50.05 | 50.07 | 50.05 | 50.06 | 36,798 | +0.01(+0.02%) |
Mar 18, 2019 | 50.06 | 50.06 | 50.05 | 50.05 | 6,200 | -0.01(-0.02%) |
Mar 15, 2019 | 50.05 | 50.06 | 50.05 | 50.06 | 7,480 | +0.01(+0.02%) |
Mar 14, 2019 | 50.04 | 50.05 | 50.04 | 50.05 | 7,993 | +0.00(+0.00%) |
Mar 13, 2019 | 50.05 | 50.05 | 50.04 | 50.05 | 33,364 | +0.01(+0.02%) |
Mar 12, 2019 | 50.03 | 50.04 | 50.03 | 50.04 | 13,329 | +0.00(+0.00%) |
Mar 11, 2019 | 50.03 | 50.04 | 50.03 | 50.04 | 12,270 | +0.00(+0.00%) |
Mar 08, 2019 | 50.03 | 50.04 | 50.03 | 50.04 | 5,431 | +0.01(+0.02%) |
Mar 07, 2019 | 50.03 | 50.03 | 50.02 | 50.03 | 9,919 | +0.00(+0.00%) |
Mar 06, 2019 | 50.03 | 50.03 | 50.02 | 50.03 | 157,740 | +0.01(+0.02%) |
Mar 05, 2019 | 50.03 | 50.03 | 50.02 | 50.02 | 48,449 | +0.01(+0.02%) |
Mar 04, 2019 | 50.02 | 50.02 | 50.01 | 50.01 | 10,285 | +0.00(+0.00%) |