Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.08 | 50.13 | 50.08 | 50.13 | 101 | +0.11(+0.23%) |
May 30, 2019 | 50.03 | 50.03 | 50.01 | 50.02 | 3,521 | -0.00(-0.01%) |
May 29, 2019 | 50.06 | 50.06 | 50.02 | 50.03 | 317 | +0.03(+0.07%) |
May 28, 2019 | 50.01 | 50.02 | 49.99 | 49.99 | 2,445 | +0.02(+0.05%) |
May 24, 2019 | 50.02 | 50.02 | 49.93 | 49.97 | 2,327 | -0.02(-0.04%) |
May 23, 2019 | 49.93 | 49.99 | 49.93 | 49.99 | 5,517 | +0.08(+0.16%) |
May 22, 2019 | 49.90 | 49.91 | 49.88 | 49.91 | 2,592 | +0.02(+0.05%) |
May 21, 2019 | 49.88 | 49.88 | 49.88 | 49.88 | 102 | -0.03(-0.06%) |
May 20, 2019 | 49.88 | 49.91 | 49.88 | 49.91 | 151 | +0.00(+0.00%) |
May 17, 2019 | 49.99 | 49.99 | 49.88 | 49.91 | 8,600 | +0.01(+0.01%) |
May 16, 2019 | 49.91 | 49.91 | 49.91 | 49.91 | 201 | -0.02(-0.05%) |
May 15, 2019 | 49.95 | 49.95 | 49.90 | 49.93 | 2,068 | +0.03(+0.06%) |
May 14, 2019 | 49.92 | 49.92 | 49.87 | 49.90 | 3,237 | -0.01(-0.02%) |
May 13, 2019 | 49.89 | 49.91 | 49.88 | 49.91 | 4,082 | +0.08(+0.17%) |
May 10, 2019 | 49.83 | 49.85 | 49.82 | 49.83 | 2,732 | +0.01(+0.01%) |
May 09, 2019 | 49.82 | 49.82 | 49.80 | 49.82 | 2,249 | +0.03(+0.07%) |
May 08, 2019 | 49.79 | 49.79 | 49.77 | 49.79 | 1,624 | -0.02(-0.03%) |
May 07, 2019 | 49.80 | 49.81 | 49.80 | 49.81 | 830 | +0.05(+0.09%) |
May 06, 2019 | 49.81 | 49.80 | 49.76 | 49.76 | 6,539 | +0.00(+0.00%) |
May 03, 2019 | 49.80 | 49.80 | 49.76 | 49.76 | 303 | +0.01(+0.01%) |
May 02, 2019 | 49.78 | 49.78 | 49.73 | 49.75 | 3,634 | -0.01(-0.01%) |
May 01, 2019 | 49.81 | 49.81 | 49.76 | 49.76 | 2,036 | -0.03(-0.07%) |
Apr 30, 2019 | 49.77 | 49.80 | 49.77 | 49.79 | 1,700 | +0.01(+0.03%) |
Apr 29, 2019 | 49.78 | 49.78 | 49.74 | 49.78 | 1,313 | +0.02(+0.04%) |
Apr 26, 2019 | 49.75 | 49.76 | 49.74 | 49.76 | 2,026 | +0.02(+0.04%) |
Apr 25, 2019 | 49.74 | 49.74 | 49.74 | 49.74 | 198 | +0.00(+0.00%) |
Apr 24, 2019 | 49.74 | 49.74 | 49.73 | 49.74 | 2,051 | +0.03(+0.07%) |
Apr 23, 2019 | 49.69 | 49.73 | 49.69 | 49.71 | 3,241 | +0.01(+0.02%) |
Apr 22, 2019 | 49.73 | 49.73 | 49.70 | 49.70 | 1,668 | +0.04(+0.09%) |
Apr 18, 2019 | 49.65 | 49.65 | 49.65 | 49.65 | 506 | +0.02(+0.04%) |
Apr 17, 2019 | 49.62 | 49.64 | 49.62 | 49.63 | 7,227 | +0.01(+0.01%) |
Apr 16, 2019 | 49.65 | 49.65 | 49.61 | 49.63 | 2,611 | +0.00(+0.01%) |
Apr 15, 2019 | 49.63 | 49.64 | 49.61 | 49.62 | 2,526 | -0.01(-0.03%) |
Apr 12, 2019 | 49.64 | 49.64 | 49.64 | 49.64 | 304 | -0.01(-0.03%) |
Apr 11, 2019 | 49.67 | 49.67 | 49.65 | 49.65 | 461 | -0.04(-0.08%) |
Apr 10, 2019 | 49.69 | 49.69 | 49.68 | 49.69 | 2,213 | +0.00(+0.00%) |
Apr 09, 2019 | 49.68 | 49.69 | 49.66 | 49.69 | 3,483 | +0.04(+0.08%) |
Apr 08, 2019 | 49.70 | 49.70 | 49.64 | 49.65 | 6,249 | +0.03(+0.06%) |
Apr 05, 2019 | 49.63 | 49.67 | 49.62 | 49.62 | 4,256 | -0.05(-0.11%) |
Apr 04, 2019 | 49.68 | 49.68 | 49.68 | 49.68 | 297 | -0.00(-0.01%) |
Apr 03, 2019 | 49.65 | 49.69 | 49.63 | 49.68 | 18,974 | -0.02(-0.04%) |
Apr 02, 2019 | 49.67 | 49.71 | 49.67 | 49.70 | 1,142 | +0.03(+0.07%) |
Apr 01, 2019 | 49.70 | 49.73 | 49.63 | 49.67 | 1,717 | -0.04(-0.08%) |
Mar 29, 2019 | 49.71 | 49.72 | 49.69 | 49.71 | 1,928 | -0.05(-0.10%) |
Mar 28, 2019 | 49.76 | 49.76 | 49.75 | 49.75 | 489 | -0.01(-0.02%) |
Mar 27, 2019 | 49.79 | 49.79 | 49.73 | 49.76 | 2,771 | +0.07(+0.14%) |
Mar 26, 2019 | 49.69 | 49.70 | 49.67 | 49.70 | 22,771 | +0.00(+0.01%) |
Mar 25, 2019 | 49.67 | 49.72 | 49.67 | 49.69 | 1,684 | +0.05(+0.11%) |
Mar 22, 2019 | 49.62 | 49.64 | 49.61 | 49.64 | 1,319 | +0.08(+0.17%) |
Mar 21, 2019 | 49.57 | 49.57 | 49.55 | 49.55 | 570 | -0.02(-0.05%) |
Mar 20, 2019 | 49.51 | 49.58 | 49.51 | 49.58 | 4,827 | +0.09(+0.18%) |
Mar 19, 2019 | 49.49 | 49.49 | 49.49 | 49.49 | 1,173 | -0.00(-0.01%) |
Mar 18, 2019 | 49.54 | 49.54 | 49.49 | 49.49 | 79,544 | -0.00(-0.00%) |
Mar 15, 2019 | 49.48 | 49.50 | 49.48 | 49.49 | 3,045 | -0.01(-0.03%) |
Mar 14, 2019 | 49.51 | 49.51 | 49.51 | 49.51 | 16 | +0.02(+0.05%) |
Mar 13, 2019 | 49.45 | 49.50 | 49.45 | 49.48 | 1,310 | -0.01(-0.03%) |
Mar 12, 2019 | 49.50 | 49.50 | 49.46 | 49.50 | 4,226 | +0.02(+0.04%) |
Mar 11, 2019 | 49.46 | 49.52 | 49.44 | 49.48 | 10,467 | +0.00(+0.01%) |
Mar 08, 2019 | 49.50 | 49.50 | 49.47 | 49.47 | 609 | +0.00(+0.01%) |
Mar 07, 2019 | 49.47 | 49.47 | 49.44 | 49.47 | 1,239 | +0.05(+0.11%) |
Mar 06, 2019 | 49.38 | 49.45 | 49.38 | 49.41 | 1,418 | +0.03(+0.06%) |
Mar 05, 2019 | 49.35 | 49.40 | 49.34 | 49.39 | 8,247 | -0.00(-0.01%) |
Mar 04, 2019 | 49.34 | 49.39 | 49.34 | 49.39 | 7,072 | +0.05(+0.10%) |