Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.09 | 51.09 | 51.01 | 51.06 | 41,132 | +0.06(+0.12%) |
May 30, 2019 | 50.95 | 50.99 | 50.93 | 50.99 | 24,532 | +0.02(+0.04%) |
May 29, 2019 | 50.89 | 50.98 | 50.89 | 50.98 | 20,968 | +0.09(+0.18%) |
May 28, 2019 | 50.88 | 50.89 | 50.86 | 50.89 | 8,145 | +0.05(+0.11%) |
May 24, 2019 | 50.82 | 50.86 | 50.81 | 50.83 | 17,676 | -0.05(-0.09%) |
May 23, 2019 | 50.77 | 50.90 | 50.77 | 50.88 | 12,376 | +0.09(+0.18%) |
May 22, 2019 | 50.71 | 50.81 | 50.71 | 50.79 | 9,192 | +0.06(+0.12%) |
May 21, 2019 | 50.82 | 50.83 | 50.72 | 50.72 | 19,992 | -0.12(-0.23%) |
May 20, 2019 | 50.82 | 50.84 | 50.79 | 50.84 | 17,298 | +0.05(+0.11%) |
May 17, 2019 | 50.82 | 50.89 | 50.79 | 50.79 | 15,897 | +0.00(+0.00%) |
May 16, 2019 | 50.81 | 50.87 | 50.79 | 50.79 | 21,781 | -0.03(-0.06%) |
May 15, 2019 | 50.83 | 50.83 | 50.78 | 50.82 | 16,250 | +0.08(+0.15%) |
May 14, 2019 | 50.73 | 50.77 | 50.69 | 50.74 | 72,092 | +0.04(+0.09%) |
May 13, 2019 | 50.74 | 50.74 | 50.66 | 50.70 | 12,593 | +0.10(+0.20%) |
May 10, 2019 | 50.57 | 50.62 | 50.57 | 50.60 | 16,786 | +0.06(+0.12%) |
May 09, 2019 | 50.63 | 50.67 | 50.52 | 50.54 | 40,858 | +0.01(+0.02%) |
May 08, 2019 | 50.55 | 50.57 | 50.52 | 50.53 | 17,013 | +0.01(+0.02%) |
May 07, 2019 | 50.53 | 50.55 | 50.48 | 50.52 | 12,775 | +0.01(+0.02%) |
May 06, 2019 | 50.53 | 50.53 | 50.45 | 50.51 | 27,158 | +0.09(+0.18%) |
May 03, 2019 | 50.37 | 50.43 | 50.37 | 50.42 | 12,562 | +0.04(+0.07%) |
May 02, 2019 | 50.39 | 50.42 | 50.34 | 50.38 | 19,662 | -0.01(-0.02%) |
May 01, 2019 | 50.36 | 50.39 | 50.34 | 50.39 | 28,711 | +0.03(+0.07%) |
Apr 30, 2019 | 50.37 | 50.37 | 50.32 | 50.36 | 26,204 | +0.03(+0.06%) |
Apr 29, 2019 | 50.32 | 50.35 | 50.31 | 50.33 | 40,760 | +0.01(+0.02%) |
Apr 26, 2019 | 50.32 | 50.33 | 50.30 | 50.32 | 20,940 | +0.06(+0.12%) |
Apr 25, 2019 | 50.16 | 50.26 | 50.16 | 50.26 | 6,778 | +0.02(+0.04%) |
Apr 24, 2019 | 50.19 | 50.26 | 50.18 | 50.24 | 28,608 | +0.10(+0.20%) |
Apr 23, 2019 | 50.07 | 50.15 | 50.05 | 50.14 | 30,068 | +0.05(+0.10%) |
Apr 22, 2019 | 50.10 | 50.12 | 50.06 | 50.09 | 28,105 | +0.00(+0.01%) |
Apr 18, 2019 | 50.11 | 50.11 | 50.05 | 50.09 | 15,928 | +0.02(+0.04%) |
Apr 17, 2019 | 50.03 | 50.07 | 50.02 | 50.07 | 47,267 | +0.02(+0.04%) |
Apr 16, 2019 | 50.07 | 50.10 | 50.04 | 50.05 | 25,776 | -0.04(-0.09%) |
Apr 15, 2019 | 50.10 | 50.12 | 50.08 | 50.10 | 37,235 | +0.06(+0.13%) |
Apr 12, 2019 | 50.08 | 50.10 | 50.03 | 50.03 | 11,584 | -0.08(-0.16%) |
Apr 11, 2019 | 50.11 | 50.13 | 50.07 | 50.11 | 23,822 | +0.00(+0.00%) |
Apr 10, 2019 | 50.08 | 50.11 | 50.06 | 50.11 | 17,273 | +0.04(+0.08%) |
Apr 09, 2019 | 50.09 | 50.09 | 50.04 | 50.07 | 24,365 | +0.04(+0.07%) |
Apr 08, 2019 | 50.06 | 50.06 | 49.98 | 50.04 | 37,960 | -0.01(-0.03%) |
Apr 05, 2019 | 50.02 | 50.05 | 50.01 | 50.05 | 17,376 | +0.07(+0.14%) |
Apr 04, 2019 | 50.05 | 50.05 | 49.96 | 49.98 | 53,217 | -0.06(-0.13%) |
Apr 03, 2019 | 49.93 | 50.05 | 49.93 | 50.04 | 23,417 | -0.04(-0.09%) |
Apr 02, 2019 | 50.11 | 50.11 | 50.07 | 50.09 | 17,382 | +0.04(+0.07%) |
Apr 01, 2019 | 50.05 | 50.09 | 49.96 | 50.05 | 17,935 | +0.01(+0.02%) |
Mar 29, 2019 | 50.00 | 50.06 | 50.00 | 50.04 | 19,419 | -0.07(-0.14%) |
Mar 28, 2019 | 50.17 | 50.17 | 50.08 | 50.11 | 20,810 | -0.06(-0.12%) |
Mar 27, 2019 | 50.13 | 50.18 | 50.03 | 50.18 | 16,652 | +0.11(+0.21%) |
Mar 26, 2019 | 50.06 | 50.11 | 50.01 | 50.07 | 24,716 | +0.03(+0.05%) |
Mar 25, 2019 | 49.87 | 50.10 | 49.87 | 50.04 | 32,968 | +0.10(+0.20%) |
Mar 22, 2019 | 49.88 | 49.94 | 49.87 | 49.94 | 41,181 | +0.13(+0.27%) |
Mar 21, 2019 | 49.85 | 49.85 | 49.78 | 49.81 | 30,807 | -0.03(-0.05%) |
Mar 20, 2019 | 49.76 | 49.84 | 49.64 | 49.84 | 16,382 | +0.16(+0.32%) |
Mar 19, 2019 | 49.69 | 49.69 | 49.62 | 49.68 | 45,242 | -0.02(-0.05%) |
Mar 18, 2019 | 49.70 | 49.72 | 49.68 | 49.70 | 31,194 | +0.01(+0.03%) |
Mar 15, 2019 | 49.70 | 49.73 | 49.64 | 49.68 | 22,209 | +0.04(+0.09%) |
Mar 14, 2019 | 49.61 | 49.68 | 49.58 | 49.64 | 31,894 | -0.04(-0.09%) |
Mar 13, 2019 | 49.68 | 49.68 | 49.65 | 49.68 | 31,830 | +0.04(+0.07%) |
Mar 12, 2019 | 49.64 | 49.65 | 49.55 | 49.65 | 13,289 | +0.02(+0.04%) |
Mar 11, 2019 | 49.61 | 49.65 | 49.55 | 49.63 | 26,907 | +0.06(+0.13%) |
Mar 08, 2019 | 49.60 | 49.60 | 49.53 | 49.57 | 28,347 | +0.04(+0.09%) |
Mar 07, 2019 | 49.53 | 49.57 | 49.44 | 49.52 | 31,446 | +0.11(+0.22%) |
Mar 06, 2019 | 49.42 | 49.42 | 49.40 | 49.42 | 12,568 | +0.02(+0.04%) |
Mar 05, 2019 | 49.31 | 49.40 | 49.31 | 49.40 | 16,606 | +0.03(+0.05%) |
Mar 04, 2019 | 49.35 | 49.38 | 49.33 | 49.37 | 26,173 | +0.04(+0.09%) |