Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.45 | 50.48 | 50.42 | 50.46 | 13,000 | +0.05(+0.11%) |
May 30, 2019 | 50.39 | 50.44 | 50.39 | 50.41 | 10,375 | -0.01(-0.02%) |
May 29, 2019 | 50.49 | 50.49 | 50.41 | 50.42 | 39,883 | -0.11(-0.22%) |
May 28, 2019 | 50.52 | 50.53 | 50.50 | 50.53 | 7,126 | +0.03(+0.06%) |
May 24, 2019 | 50.49 | 50.50 | 50.49 | 50.50 | 6,300 | +0.01(+0.01%) |
May 23, 2019 | 50.46 | 50.50 | 50.46 | 50.49 | 12,377 | +0.03(+0.06%) |
May 22, 2019 | 50.46 | 50.47 | 50.45 | 50.46 | 22,721 | +0.01(+0.03%) |
May 21, 2019 | 50.45 | 50.45 | 50.42 | 50.45 | 29,153 | +0.01(+0.01%) |
May 20, 2019 | 50.46 | 50.46 | 50.44 | 50.45 | 13,074 | +0.01(+0.01%) |
May 17, 2019 | 50.47 | 50.47 | 50.43 | 50.44 | 11,600 | +0.01(+0.02%) |
May 16, 2019 | 50.43 | 50.45 | 50.40 | 50.43 | 24,512 | +0.00(+0.00%) |
May 15, 2019 | 50.38 | 50.43 | 50.38 | 50.43 | 25,638 | +0.04(+0.08%) |
May 14, 2019 | 50.45 | 50.45 | 50.39 | 50.39 | 8,720 | +0.01(+0.02%) |
May 13, 2019 | 50.42 | 50.42 | 50.35 | 50.38 | 14,266 | -0.04(-0.08%) |
May 10, 2019 | 50.32 | 50.43 | 50.32 | 50.42 | 18,000 | +0.06(+0.12%) |
May 09, 2019 | 50.34 | 50.38 | 50.34 | 50.36 | 26,334 | -0.03(-0.06%) |
May 08, 2019 | 50.40 | 50.41 | 50.37 | 50.39 | 9,493 | -0.01(-0.02%) |
May 07, 2019 | 50.38 | 50.40 | 50.34 | 50.40 | 22,943 | +0.07(+0.14%) |
May 06, 2019 | 50.37 | 50.39 | 50.32 | 50.33 | 14,749 | -0.01(-0.02%) |
May 03, 2019 | 50.36 | 50.40 | 50.34 | 50.34 | 11,800 | +0.01(+0.02%) |
May 02, 2019 | 50.35 | 50.35 | 50.32 | 50.33 | 26,778 | -0.01(-0.03%) |
May 01, 2019 | 50.34 | 50.37 | 50.34 | 50.34 | 25,414 | -0.01(-0.01%) |
Apr 30, 2019 | 50.32 | 50.35 | 50.32 | 50.35 | 13,732 | +0.03(+0.06%) |
Apr 29, 2019 | 50.30 | 50.32 | 50.30 | 50.32 | 15,595 | -0.05(-0.09%) |
Apr 26, 2019 | 50.35 | 50.38 | 50.35 | 50.37 | 24,300 | -0.05(-0.11%) |
Apr 25, 2019 | 50.35 | 50.43 | 50.35 | 50.42 | 16,649 | +0.00(+0.00%) |
Apr 24, 2019 | 50.39 | 50.43 | 50.39 | 50.42 | 13,042 | +0.03(+0.06%) |
Apr 23, 2019 | 50.40 | 50.40 | 50.36 | 50.39 | 9,558 | +0.03(+0.06%) |
Apr 22, 2019 | 50.40 | 50.40 | 50.35 | 50.36 | 10,835 | +0.01(+0.01%) |
Apr 18, 2019 | 50.37 | 50.38 | 50.35 | 50.35 | 6,000 | +0.01(+0.03%) |
Apr 17, 2019 | 50.45 | 50.45 | 50.34 | 50.34 | 12,255 | -0.00(-0.01%) |
Apr 16, 2019 | 50.30 | 50.35 | 50.30 | 50.34 | 9,117 | +0.02(+0.03%) |
Apr 15, 2019 | 50.30 | 50.34 | 50.30 | 50.33 | 20,490 | +0.00(+0.01%) |
Apr 12, 2019 | 50.35 | 50.38 | 50.31 | 50.33 | 11,400 | -0.02(-0.03%) |
Apr 11, 2019 | 50.45 | 50.45 | 50.30 | 50.34 | 71,672 | -0.05(-0.11%) |
Apr 10, 2019 | 50.38 | 50.41 | 50.37 | 50.39 | 25,441 | +0.01(+0.02%) |
Apr 09, 2019 | 50.43 | 50.43 | 50.36 | 50.38 | 14,951 | +0.03(+0.07%) |
Apr 08, 2019 | 50.39 | 50.39 | 50.35 | 50.35 | 15,428 | +0.00(+0.00%) |
Apr 05, 2019 | 50.34 | 50.37 | 50.33 | 50.35 | 29,900 | +0.01(+0.01%) |
Apr 04, 2019 | 50.37 | 50.37 | 50.33 | 50.34 | 19,422 | +0.00(+0.01%) |
Apr 03, 2019 | 50.34 | 50.36 | 50.32 | 50.34 | 17,733 | +0.01(+0.02%) |
Apr 02, 2019 | 50.37 | 50.37 | 50.33 | 50.33 | 13,580 | +0.04(+0.09%) |
Apr 01, 2019 | 50.05 | 50.34 | 50.02 | 50.28 | 67,990 | -0.07(-0.13%) |
Mar 29, 2019 | 51.00 | 51.00 | 50.35 | 50.35 | 18,100 | +0.00(+0.00%) |
Mar 28, 2019 | 50.34 | 50.46 | 50.32 | 50.35 | 10,079 | +0.04(+0.08%) |
Mar 27, 2019 | 50.78 | 50.78 | 50.26 | 50.31 | 16,094 | -0.12(-0.24%) |
Mar 26, 2019 | 50.43 | 50.43 | 50.41 | 50.43 | 4,405 | +0.01(+0.02%) |
Mar 25, 2019 | 50.34 | 50.45 | 50.34 | 50.42 | 9,549 | +0.05(+0.10%) |
Mar 22, 2019 | 50.36 | 50.39 | 50.35 | 50.37 | 7,900 | +0.01(+0.02%) |
Mar 21, 2019 | 50.32 | 50.36 | 50.32 | 50.36 | 5,880 | +0.02(+0.04%) |
Mar 20, 2019 | 50.31 | 50.36 | 50.30 | 50.34 | 8,490 | +0.03(+0.07%) |
Mar 19, 2019 | 50.24 | 50.32 | 50.24 | 50.31 | 13,009 | -0.01(-0.03%) |
Mar 18, 2019 | 50.34 | 50.34 | 50.32 | 50.32 | 19,358 | +0.00(+0.00%) |
Mar 15, 2019 | 50.32 | 50.32 | 50.29 | 50.32 | 12,900 | +0.03(+0.06%) |
Mar 14, 2019 | 50.32 | 50.32 | 50.28 | 50.29 | 27,925 | +0.01(+0.02%) |
Mar 13, 2019 | 50.28 | 50.30 | 50.26 | 50.28 | 20,762 | -0.01(-0.02%) |
Mar 12, 2019 | 50.23 | 50.30 | 50.23 | 50.29 | 9,738 | +0.04(+0.08%) |
Mar 11, 2019 | 50.46 | 50.50 | 50.24 | 50.25 | 22,875 | -0.02(-0.04%) |
Mar 08, 2019 | 50.17 | 50.37 | 50.17 | 50.27 | 14,800 | +0.02(+0.04%) |
Mar 07, 2019 | 50.19 | 50.35 | 50.19 | 50.25 | 28,838 | +0.03(+0.06%) |
Mar 06, 2019 | 50.29 | 50.29 | 50.22 | 50.22 | 18,004 | +0.03(+0.06%) |
Mar 05, 2019 | 50.16 | 50.20 | 50.15 | 50.19 | 24,566 | +0.07(+0.15%) |
Mar 04, 2019 | 50.05 | 50.13 | 50.05 | 50.12 | 15,638 | -0.03(-0.06%) |