Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.91 | 50.02 | 49.91 | 50.02 | 100 | +0.15(+0.30%) |
May 30, 2019 | 49.88 | 49.88 | 49.88 | 49.88 | 100 | +0.19(+0.38%) |
May 29, 2019 | 49.69 | 49.69 | 49.69 | 49.69 | 131 | -0.01(-0.02%) |
May 28, 2019 | 49.58 | 49.70 | 49.58 | 49.70 | 108 | -0.03(-0.06%) |
May 24, 2019 | 49.61 | 49.75 | 49.61 | 49.73 | 300 | +0.02(+0.05%) |
May 23, 2019 | 49.52 | 49.70 | 49.52 | 49.70 | 1,252 | +0.08(+0.16%) |
May 22, 2019 | 49.47 | 49.62 | 49.47 | 49.62 | 246 | +0.05(+0.11%) |
May 21, 2019 | 49.47 | 49.66 | 49.47 | 49.56 | 654 | -0.01(-0.02%) |
May 20, 2019 | 49.55 | 49.59 | 49.55 | 49.58 | 714 | -0.09(-0.19%) |
May 17, 2019 | 49.60 | 49.67 | 49.60 | 49.67 | 400 | +0.01(+0.01%) |
May 16, 2019 | 49.56 | 49.66 | 49.56 | 49.66 | 114 | -0.01(-0.01%) |
May 15, 2019 | 49.60 | 49.67 | 49.59 | 49.67 | 968 | +0.09(+0.18%) |
May 14, 2019 | 49.58 | 49.58 | 49.58 | 49.58 | 99 | +0.05(+0.10%) |
May 13, 2019 | 49.39 | 49.53 | 49.39 | 49.53 | 289 | +0.05(+0.10%) |
May 10, 2019 | 49.37 | 49.48 | 49.37 | 49.48 | 1,600 | +0.00(+0.01%) |
May 09, 2019 | 49.48 | 49.48 | 49.48 | 49.48 | 3 | +0.03(+0.06%) |
May 08, 2019 | 49.53 | 49.53 | 49.44 | 49.44 | 1,364 | -0.14(-0.28%) |
May 07, 2019 | 49.48 | 49.58 | 49.48 | 49.58 | 2,754 | +0.07(+0.15%) |
May 06, 2019 | 49.42 | 49.51 | 49.42 | 49.51 | 1,170 | +0.07(+0.14%) |
May 03, 2019 | 49.44 | 49.44 | 49.44 | 49.44 | 0 | +0.13(+0.27%) |
May 02, 2019 | 49.34 | 49.34 | 49.30 | 49.30 | 100 | -0.19(-0.38%) |
May 01, 2019 | 49.49 | 49.49 | 49.49 | 49.49 | 7 | -0.02(-0.03%) |
Apr 30, 2019 | 49.52 | 49.52 | 49.51 | 49.51 | 330 | +0.09(+0.19%) |
Apr 29, 2019 | 49.57 | 49.57 | 49.36 | 49.42 | 1,564 | -0.12(-0.24%) |
Apr 26, 2019 | 49.53 | 49.53 | 49.53 | 49.53 | 100 | +0.12(+0.24%) |
Apr 25, 2019 | 49.31 | 49.41 | 49.31 | 49.41 | 359 | -0.05(-0.09%) |
Apr 24, 2019 | 49.46 | 49.46 | 49.46 | 49.46 | 59 | +0.17(+0.34%) |
Apr 23, 2019 | 49.18 | 49.29 | 49.17 | 49.29 | 1,000 | -0.02(-0.03%) |
Apr 22, 2019 | 49.33 | 49.33 | 49.30 | 49.30 | 108 | -0.09(-0.18%) |
Apr 18, 2019 | 49.40 | 49.40 | 49.40 | 49.40 | 100 | +0.04(+0.07%) |
Apr 17, 2019 | 49.36 | 49.36 | 49.36 | 49.36 | 0 | -0.02(-0.03%) |
Apr 16, 2019 | 49.38 | 49.38 | 49.38 | 49.38 | 68 | -0.12(-0.23%) |
Apr 15, 2019 | 49.49 | 49.49 | 49.49 | 49.49 | 0 | +0.02(+0.04%) |
Apr 12, 2019 | 49.47 | 49.47 | 49.47 | 49.47 | 100 | -0.06(-0.12%) |
Apr 11, 2019 | 49.53 | 49.53 | 49.53 | 49.53 | 57 | -0.05(-0.09%) |
Apr 10, 2019 | 49.46 | 49.58 | 49.42 | 49.58 | 798 | +0.17(+0.34%) |
Apr 09, 2019 | 49.41 | 49.41 | 49.41 | 49.41 | 449 | +0.09(+0.17%) |
Apr 08, 2019 | 49.25 | 49.32 | 49.25 | 49.32 | 185 | -0.01(-0.02%) |
Apr 05, 2019 | 49.33 | 49.33 | 49.33 | 49.33 | 100 | +0.07(+0.14%) |
Apr 04, 2019 | 49.28 | 49.28 | 49.26 | 49.26 | 300 | +0.02(+0.04%) |
Apr 03, 2019 | 49.13 | 49.31 | 49.11 | 49.24 | 6,309 | -0.04(-0.09%) |
Apr 02, 2019 | 49.28 | 49.28 | 49.28 | 49.28 | 2 | +0.05(+0.10%) |
Apr 01, 2019 | 49.21 | 49.23 | 49.21 | 49.23 | 346 | -0.19(-0.39%) |
Mar 29, 2019 | 49.48 | 49.48 | 49.43 | 49.43 | 31,800 | +0.00(+0.00%) |
Mar 28, 2019 | 49.43 | 49.45 | 49.30 | 49.42 | 3,083 | +0.00(+0.00%) |
Mar 27, 2019 | 49.52 | 49.52 | 49.40 | 49.42 | 789 | +0.02(+0.05%) |
Mar 26, 2019 | 49.40 | 49.40 | 49.40 | 49.40 | 9 | -0.02(-0.05%) |
Mar 25, 2019 | 49.42 | 49.42 | 49.42 | 49.42 | 42 | +0.12(+0.24%) |
Mar 22, 2019 | 49.30 | 49.30 | 49.30 | 49.30 | 100 | +0.27(+0.54%) |
Mar 21, 2019 | 49.12 | 49.13 | 49.04 | 49.04 | 396 | +0.06(+0.13%) |
Mar 20, 2019 | 48.98 | 48.98 | 48.98 | 48.98 | 6 | +0.20(+0.42%) |
Mar 19, 2019 | 48.88 | 48.88 | 48.77 | 48.77 | 143 | +0.00(+0.00%) |
Mar 18, 2019 | 48.77 | 48.77 | 48.77 | 48.77 | 3 | -0.09(-0.19%) |
Mar 15, 2019 | 48.79 | 48.89 | 48.79 | 48.87 | 1,200 | +0.21(+0.44%) |
Mar 14, 2019 | 48.66 | 48.66 | 48.66 | 48.66 | 62 | -0.06(-0.12%) |
Mar 13, 2019 | 48.63 | 48.72 | 48.63 | 48.72 | 200 | +0.00(+0.00%) |
Mar 12, 2019 | 48.72 | 48.72 | 48.72 | 48.72 | 0 | +0.17(+0.34%) |
Mar 11, 2019 | 48.55 | 48.55 | 48.55 | 48.55 | 0 | +0.05(+0.10%) |
Mar 08, 2019 | 48.56 | 48.57 | 48.50 | 48.50 | 1,600 | +0.02(+0.03%) |
Mar 07, 2019 | 48.49 | 48.49 | 48.48 | 48.48 | 824 | +0.09(+0.20%) |
Mar 06, 2019 | 48.48 | 48.48 | 48.39 | 48.39 | 300 | +0.04(+0.08%) |
Mar 05, 2019 | 48.35 | 48.35 | 48.35 | 48.35 | 2 | +0.00(+0.00%) |
Mar 04, 2019 | 48.35 | 48.35 | 48.35 | 48.35 | 45 | +0.12(+0.24%) |