Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.89 | 51.01 | 50.89 | 50.96 | 500 | +0.16(+0.31%) |
May 30, 2019 | 50.73 | 50.80 | 50.73 | 50.80 | 313 | +0.02(+0.04%) |
May 29, 2019 | 50.78 | 50.78 | 50.78 | 50.78 | 305 | +0.05(+0.11%) |
May 28, 2019 | 50.67 | 50.73 | 50.67 | 50.73 | 423 | +0.08(+0.15%) |
May 24, 2019 | 50.59 | 50.65 | 50.59 | 50.65 | 300 | +0.05(+0.10%) |
May 23, 2019 | 50.53 | 50.60 | 50.53 | 50.60 | 394 | +0.09(+0.18%) |
May 22, 2019 | 50.45 | 50.51 | 50.45 | 50.51 | 457 | +0.09(+0.18%) |
May 21, 2019 | 50.48 | 50.48 | 50.42 | 50.42 | 300 | +0.01(+0.01%) |
May 20, 2019 | 50.41 | 50.41 | 50.41 | 50.41 | 127 | -0.05(-0.10%) |
May 17, 2019 | 50.52 | 50.52 | 50.47 | 50.47 | 200 | +0.02(+0.03%) |
May 16, 2019 | 50.41 | 50.45 | 50.41 | 50.45 | 535 | +0.03(+0.06%) |
May 15, 2019 | 50.36 | 50.42 | 50.36 | 50.42 | 386 | +0.09(+0.17%) |
May 14, 2019 | 50.38 | 50.38 | 50.34 | 50.34 | 420 | -0.01(-0.01%) |
May 13, 2019 | 50.40 | 50.40 | 50.34 | 50.34 | 316 | +0.08(+0.15%) |
May 10, 2019 | 50.22 | 50.27 | 50.21 | 50.27 | 300 | -0.03(-0.07%) |
May 09, 2019 | 50.39 | 50.39 | 50.24 | 50.30 | 844 | +0.00(+0.00%) |
May 08, 2019 | 50.24 | 50.30 | 50.24 | 50.30 | 590 | +0.02(+0.04%) |
May 07, 2019 | 50.28 | 50.28 | 50.23 | 50.28 | 745 | +0.05(+0.10%) |
May 06, 2019 | 50.29 | 50.29 | 50.18 | 50.23 | 678 | +0.02(+0.04%) |
May 03, 2019 | 50.16 | 50.21 | 50.16 | 50.21 | 200 | +0.03(+0.06%) |
May 02, 2019 | 50.25 | 50.25 | 50.18 | 50.18 | 209 | -0.02(-0.04%) |
May 01, 2019 | 50.22 | 50.22 | 50.20 | 50.20 | 221 | -0.07(-0.14%) |
Apr 30, 2019 | 50.28 | 50.28 | 50.21 | 50.27 | 1,383 | +0.05(+0.10%) |
Apr 29, 2019 | 50.22 | 50.22 | 50.22 | 50.22 | 283 | -0.04(-0.07%) |
Apr 26, 2019 | 50.20 | 50.26 | 50.20 | 50.26 | 300 | +0.10(+0.20%) |
Apr 25, 2019 | 50.22 | 50.22 | 50.10 | 50.16 | 733 | -0.05(-0.10%) |
Apr 24, 2019 | 50.15 | 50.20 | 50.15 | 50.20 | 310 | +0.12(+0.24%) |
Apr 23, 2019 | 50.13 | 50.13 | 50.09 | 50.09 | 212 | +0.01(+0.01%) |
Apr 22, 2019 | 50.14 | 50.14 | 50.07 | 50.08 | 430 | -0.06(-0.12%) |
Apr 18, 2019 | 50.09 | 50.14 | 50.09 | 50.14 | 200 | +0.13(+0.27%) |
Apr 17, 2019 | 49.96 | 50.01 | 49.96 | 50.01 | 543 | -0.04(-0.08%) |
Apr 16, 2019 | 50.02 | 50.11 | 50.01 | 50.05 | 577 | -0.02(-0.04%) |
Apr 15, 2019 | 50.00 | 50.06 | 50.00 | 50.06 | 203 | -0.04(-0.08%) |
Apr 12, 2019 | 50.10 | 50.10 | 50.10 | 50.10 | 100 | -0.14(-0.27%) |
Apr 11, 2019 | 50.24 | 50.30 | 50.24 | 50.24 | 1,474 | -0.00(-0.01%) |
Apr 10, 2019 | 50.24 | 50.24 | 50.24 | 50.24 | 220 | +0.03(+0.06%) |
Apr 09, 2019 | 50.27 | 50.27 | 50.17 | 50.22 | 453 | +0.07(+0.13%) |
Apr 08, 2019 | 50.11 | 50.15 | 50.11 | 50.15 | 348 | +0.01(+0.02%) |
Apr 05, 2019 | 50.08 | 50.14 | 50.08 | 50.14 | 300 | -0.01(-0.02%) |
Apr 04, 2019 | 50.10 | 50.15 | 50.10 | 50.15 | 336 | +0.05(+0.09%) |
Apr 03, 2019 | 50.16 | 50.16 | 50.10 | 50.10 | 184 | -0.11(-0.21%) |
Apr 02, 2019 | 50.16 | 50.21 | 50.16 | 50.21 | 174 | +0.04(+0.08%) |
Apr 01, 2019 | 50.23 | 50.23 | 50.17 | 50.17 | 301 | -0.19(-0.38%) |
Mar 29, 2019 | 50.27 | 50.36 | 50.27 | 50.36 | 600 | -0.05(-0.09%) |
Mar 28, 2019 | 50.44 | 50.44 | 50.41 | 50.41 | 811 | +0.02(+0.03%) |
Mar 27, 2019 | 50.46 | 50.46 | 50.39 | 50.39 | 267 | +0.09(+0.18%) |
Mar 26, 2019 | 50.32 | 50.32 | 50.23 | 50.30 | 490 | -0.05(-0.10%) |
Mar 25, 2019 | 50.42 | 50.42 | 50.30 | 50.35 | 354 | +0.06(+0.12%) |
Mar 22, 2019 | 50.29 | 50.29 | 50.29 | 50.29 | 100 | +0.20(+0.39%) |
Mar 21, 2019 | 50.16 | 50.16 | 50.04 | 50.09 | 356 | +0.11(+0.22%) |
Mar 20, 2019 | 49.93 | 50.00 | 49.90 | 49.98 | 861 | +0.09(+0.18%) |
Mar 19, 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 39 | +0.03(+0.05%) |
Mar 18, 2019 | 49.82 | 49.87 | 49.82 | 49.87 | 652 | +0.02(+0.04%) |
Mar 15, 2019 | 49.92 | 49.92 | 49.85 | 49.85 | 100 | +0.04(+0.08%) |
Mar 14, 2019 | 49.76 | 49.81 | 49.76 | 49.81 | 202 | +0.00(+0.01%) |
Mar 13, 2019 | 49.86 | 49.86 | 49.77 | 49.81 | 492 | -0.03(-0.07%) |
Mar 12, 2019 | 49.86 | 49.86 | 49.84 | 49.84 | 243 | +0.05(+0.09%) |
Mar 11, 2019 | 49.87 | 49.87 | 49.74 | 49.80 | 758 | -0.02(-0.03%) |
Mar 08, 2019 | 49.86 | 49.86 | 49.75 | 49.81 | 300 | +0.02(+0.03%) |
Mar 07, 2019 | 49.74 | 49.80 | 49.74 | 49.80 | 230 | +0.18(+0.36%) |
Mar 06, 2019 | 49.66 | 49.66 | 49.56 | 49.62 | 719 | +0.15(+0.29%) |
Mar 05, 2019 | 49.38 | 49.47 | 49.38 | 49.47 | 373 | +0.01(+0.02%) |
Mar 04, 2019 | 49.36 | 49.48 | 49.36 | 49.46 | 703 | +0.08(+0.16%) |