Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.92 | 50.95 | 50.92 | 50.95 | 1,281,900 | +0.03(+0.06%) |
May 30, 2019 | 50.90 | 50.95 | 50.90 | 50.92 | 1,143,857 | +0.03(+0.06%) |
May 29, 2019 | 50.91 | 50.91 | 50.89 | 50.89 | 1,354,283 | -0.01(-0.02%) |
May 28, 2019 | 50.91 | 50.92 | 50.89 | 50.90 | 975,648 | -0.02(-0.04%) |
May 24, 2019 | 50.89 | 50.92 | 50.89 | 50.92 | 978,800 | +0.04(+0.08%) |
May 23, 2019 | 50.88 | 50.90 | 50.88 | 50.88 | 1,361,005 | +0.00(+0.00%) |
May 22, 2019 | 50.88 | 50.90 | 50.87 | 50.88 | 838,252 | +0.00(+0.00%) |
May 21, 2019 | 50.87 | 50.89 | 50.87 | 50.88 | 781,190 | +0.02(+0.04%) |
May 20, 2019 | 50.88 | 50.89 | 50.86 | 50.86 | 718,254 | -0.02(-0.04%) |
May 17, 2019 | 50.87 | 50.89 | 50.86 | 50.88 | 1,295,200 | +0.01(+0.02%) |
May 16, 2019 | 50.88 | 50.90 | 50.87 | 50.87 | 1,348,018 | +0.00(+0.00%) |
May 15, 2019 | 50.89 | 50.90 | 50.87 | 50.87 | 1,259,528 | -0.01(-0.02%) |
May 14, 2019 | 50.86 | 50.90 | 50.86 | 50.88 | 958,582 | +0.03(+0.06%) |
May 13, 2019 | 50.86 | 50.88 | 50.85 | 50.85 | 1,487,363 | -0.01(-0.02%) |
May 10, 2019 | 50.86 | 50.88 | 50.86 | 50.86 | 1,450,800 | +0.00(+0.00%) |
May 09, 2019 | 50.87 | 50.88 | 50.86 | 50.86 | 1,138,663 | -0.01(-0.02%) |
May 08, 2019 | 50.88 | 50.89 | 50.87 | 50.87 | 1,019,970 | +0.01(+0.02%) |
May 07, 2019 | 50.88 | 50.89 | 50.86 | 50.86 | 728,214 | -0.01(-0.02%) |
May 06, 2019 | 50.87 | 50.89 | 50.87 | 50.87 | 890,527 | -0.02(-0.04%) |
May 03, 2019 | 50.87 | 50.89 | 50.86 | 50.89 | 831,300 | +0.02(+0.04%) |
May 02, 2019 | 50.87 | 50.87 | 50.85 | 50.87 | 829,267 | +0.02(+0.04%) |
May 01, 2019 | 50.83 | 50.85 | 50.82 | 50.85 | 1,246,699 | -0.11(-0.22%) |
Apr 30, 2019 | 50.96 | 50.96 | 50.94 | 50.96 | 1,030,688 | +0.00(+0.00%) |
Apr 29, 2019 | 50.94 | 50.96 | 50.93 | 50.96 | 1,183,401 | +0.02(+0.04%) |
Apr 26, 2019 | 50.93 | 50.94 | 50.93 | 50.94 | 1,004,500 | +0.01(+0.02%) |
Apr 25, 2019 | 50.92 | 50.94 | 50.91 | 50.93 | 2,406,054 | +0.01(+0.02%) |
Apr 24, 2019 | 50.92 | 50.92 | 50.90 | 50.92 | 1,478,725 | -0.01(-0.02%) |
Apr 23, 2019 | 50.89 | 50.93 | 50.89 | 50.93 | 1,248,117 | +0.05(+0.10%) |
Apr 22, 2019 | 50.88 | 50.91 | 50.88 | 50.88 | 1,995,816 | -0.00(-0.01%) |
Apr 18, 2019 | 50.88 | 50.89 | 50.88 | 50.88 | 637,000 | +0.00(+0.01%) |
Apr 17, 2019 | 50.88 | 50.89 | 50.87 | 50.88 | 879,717 | +0.02(+0.04%) |
Apr 16, 2019 | 50.87 | 50.89 | 50.86 | 50.86 | 1,685,907 | +0.00(+0.00%) |
Apr 15, 2019 | 50.87 | 50.89 | 50.86 | 50.86 | 1,222,908 | -0.01(-0.01%) |
Apr 12, 2019 | 50.87 | 50.88 | 50.86 | 50.87 | 834,900 | +0.01(+0.01%) |
Apr 11, 2019 | 50.85 | 50.89 | 50.84 | 50.86 | 1,462,111 | +0.02(+0.04%) |
Apr 10, 2019 | 50.87 | 50.88 | 50.84 | 50.84 | 1,732,641 | -0.02(-0.04%) |
Apr 09, 2019 | 50.85 | 50.87 | 50.83 | 50.86 | 3,111,247 | +0.03(+0.06%) |
Apr 08, 2019 | 50.81 | 50.86 | 50.80 | 50.83 | 3,032,560 | +0.02(+0.04%) |
Apr 05, 2019 | 50.83 | 50.83 | 50.81 | 50.81 | 1,170,100 | -0.02(-0.04%) |
Apr 04, 2019 | 50.82 | 50.84 | 50.82 | 50.83 | 984,647 | +0.00(+0.00%) |
Apr 03, 2019 | 50.80 | 50.84 | 50.78 | 50.83 | 8,757,278 | +0.03(+0.06%) |
Apr 02, 2019 | 50.78 | 50.80 | 50.78 | 50.80 | 1,353,226 | +0.01(+0.02%) |
Apr 01, 2019 | 50.79 | 50.80 | 50.77 | 50.79 | 1,814,497 | -0.12(-0.24%) |
Mar 29, 2019 | 50.87 | 50.91 | 50.87 | 50.91 | 975,800 | +0.02(+0.04%) |
Mar 28, 2019 | 50.88 | 50.90 | 50.86 | 50.89 | 1,872,696 | +0.03(+0.06%) |
Mar 27, 2019 | 50.86 | 50.88 | 50.85 | 50.86 | 2,302,585 | +0.01(+0.02%) |
Mar 26, 2019 | 50.82 | 50.87 | 50.82 | 50.85 | 1,385,228 | +0.04(+0.08%) |
Mar 25, 2019 | 50.83 | 50.84 | 50.81 | 50.81 | 2,777,104 | -0.02(-0.04%) |
Mar 22, 2019 | 50.85 | 50.85 | 50.83 | 50.83 | 960,800 | +0.00(+0.00%) |
Mar 21, 2019 | 50.83 | 50.84 | 50.83 | 50.83 | 1,306,501 | -0.01(-0.01%) |
Mar 20, 2019 | 50.84 | 50.85 | 50.83 | 50.84 | 804,213 | -0.01(-0.01%) |
Mar 19, 2019 | 50.82 | 50.84 | 50.82 | 50.84 | 952,893 | +0.03(+0.06%) |
Mar 18, 2019 | 50.80 | 50.84 | 50.80 | 50.81 | 1,000,887 | +0.00(+0.00%) |
Mar 15, 2019 | 50.81 | 50.82 | 50.80 | 50.81 | 833,100 | +0.01(+0.02%) |
Mar 14, 2019 | 50.80 | 50.82 | 50.80 | 50.80 | 837,562 | +0.00(+0.00%) |
Mar 13, 2019 | 50.80 | 50.81 | 50.78 | 50.80 | 1,133,183 | +0.00(+0.00%) |
Mar 12, 2019 | 50.78 | 50.80 | 50.77 | 50.80 | 1,263,729 | +0.03(+0.06%) |
Mar 11, 2019 | 50.76 | 50.79 | 50.76 | 50.77 | 812,690 | +0.00(+0.00%) |
Mar 08, 2019 | 50.75 | 50.78 | 50.75 | 50.77 | 694,900 | +0.00(+0.00%) |
Mar 07, 2019 | 50.75 | 50.79 | 50.75 | 50.77 | 1,194,885 | +0.03(+0.06%) |
Mar 06, 2019 | 50.74 | 50.77 | 50.73 | 50.74 | 1,042,600 | +0.00(+0.00%) |
Mar 05, 2019 | 50.74 | 50.76 | 50.73 | 50.74 | 1,357,304 | +0.01(+0.02%) |
Mar 04, 2019 | 50.73 | 50.76 | 50.73 | 50.73 | 1,103,253 | +0.00(+0.00%) |