Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.11 | 49.22 | 48.89 | 49.04 | 9,314 | -0.45(-0.92%) |
May 30, 2019 | 49.74 | 49.74 | 49.48 | 49.49 | 5,767 | +0.12(+0.23%) |
May 29, 2019 | 49.58 | 49.65 | 49.38 | 49.38 | 1,091 | -0.53(-1.06%) |
May 28, 2019 | 50.56 | 50.56 | 49.91 | 49.91 | 2,426 | -0.51(-1.02%) |
May 24, 2019 | 50.56 | 50.59 | 50.31 | 50.42 | 1,862 | +0.09(+0.17%) |
May 23, 2019 | 50.59 | 50.59 | 50.12 | 50.33 | 5,272 | -0.84(-1.63%) |
May 22, 2019 | 51.14 | 51.23 | 50.99 | 51.17 | 13,007 | -0.12(-0.23%) |
May 21, 2019 | 51.08 | 51.31 | 51.08 | 51.29 | 1,451 | +0.54(+1.07%) |
May 20, 2019 | 50.73 | 50.88 | 50.65 | 50.75 | 13,090 | -0.47(-0.92%) |
May 17, 2019 | 51.64 | 51.64 | 51.22 | 51.22 | 3,518 | -0.49(-0.95%) |
May 16, 2019 | 51.33 | 51.92 | 51.33 | 51.72 | 916 | +0.58(+1.13%) |
May 15, 2019 | 50.27 | 51.20 | 50.27 | 51.14 | 5,938 | +0.41(+0.80%) |
May 14, 2019 | 50.30 | 50.85 | 50.30 | 50.73 | 51,969 | +0.73(+1.47%) |
May 13, 2019 | 50.35 | 50.44 | 49.95 | 50.00 | 5,976 | -1.62(-3.14%) |
May 10, 2019 | 51.33 | 51.62 | 50.59 | 51.62 | 4,346 | +0.16(+0.30%) |
May 09, 2019 | 50.98 | 51.62 | 50.98 | 51.46 | 3,056 | -0.01(-0.02%) |
May 08, 2019 | 51.37 | 51.70 | 51.21 | 51.47 | 13,622 | +0.14(+0.26%) |
May 07, 2019 | 52.09 | 52.09 | 51.13 | 51.34 | 6,336 | -1.30(-2.48%) |
May 06, 2019 | 52.09 | 52.65 | 52.07 | 52.64 | 4,336 | -0.22(-0.42%) |
May 03, 2019 | 52.40 | 52.86 | 52.40 | 52.86 | 6,416 | +0.88(+1.70%) |
May 02, 2019 | 52.12 | 52.16 | 51.61 | 51.98 | 6,179 | -0.18(-0.34%) |
May 01, 2019 | 52.27 | 52.52 | 52.16 | 52.16 | 19,674 | -0.15(-0.29%) |
Apr 30, 2019 | 52.30 | 52.31 | 52.10 | 52.31 | 6,251 | +0.07(+0.14%) |
Apr 29, 2019 | 52.08 | 52.24 | 52.04 | 52.24 | 1,568 | +0.17(+0.33%) |
Apr 26, 2019 | 51.70 | 52.07 | 51.70 | 52.06 | 4,863 | +0.29(+0.56%) |
Apr 25, 2019 | 51.74 | 51.84 | 51.41 | 51.77 | 4,811 | -0.08(-0.15%) |
Apr 24, 2019 | 51.84 | 51.93 | 51.79 | 51.85 | 22,988 | -0.03(-0.06%) |
Apr 23, 2019 | 51.14 | 51.96 | 51.14 | 51.88 | 3,067 | +0.72(+1.42%) |
Apr 22, 2019 | 51.27 | 51.27 | 51.16 | 51.16 | 1,384 | -0.24(-0.47%) |
Apr 18, 2019 | 51.18 | 51.42 | 51.07 | 51.40 | 3,415 | +0.05(+0.09%) |
Apr 17, 2019 | 51.34 | 51.49 | 51.28 | 51.35 | 6,539 | -0.44(-0.86%) |
Apr 16, 2019 | 51.94 | 51.94 | 51.79 | 51.79 | 1,828 | -0.18(-0.35%) |
Apr 15, 2019 | 51.84 | 51.98 | 51.83 | 51.98 | 2,383 | +0.01(+0.02%) |
Apr 12, 2019 | 51.98 | 52.03 | 51.97 | 51.97 | 620 | +0.19(+0.37%) |
Apr 11, 2019 | 51.89 | 51.89 | 51.77 | 51.77 | 1,399 | -0.02(-0.03%) |
Apr 10, 2019 | 51.79 | 51.79 | 51.79 | 51.79 | 452 | +0.15(+0.29%) |
Apr 09, 2019 | 51.70 | 51.84 | 51.64 | 51.64 | 2,306 | -0.35(-0.67%) |
Apr 08, 2019 | 51.87 | 52.00 | 51.87 | 51.99 | 2,226 | -0.06(-0.11%) |
Apr 05, 2019 | 51.82 | 52.05 | 51.81 | 52.04 | 3,208 | +0.45(+0.88%) |
Apr 04, 2019 | 51.49 | 51.64 | 51.43 | 51.59 | 2,766 | -0.09(-0.17%) |
Apr 03, 2019 | 51.59 | 51.83 | 51.59 | 51.68 | 7,670 | +0.17(+0.33%) |
Apr 02, 2019 | 51.51 | 51.51 | 51.41 | 51.51 | 1,098 | -0.02(-0.03%) |
Apr 01, 2019 | 51.41 | 51.54 | 51.36 | 51.52 | 5,623 | +0.54(+1.06%) |
Mar 29, 2019 | 50.92 | 50.98 | 50.82 | 50.98 | 931 | +0.40(+0.79%) |
Mar 28, 2019 | 50.63 | 50.66 | 50.56 | 50.58 | 1,549 | +0.25(+0.50%) |
Mar 27, 2019 | 50.25 | 50.45 | 50.06 | 50.33 | 2,071 | -0.05(-0.11%) |
Mar 26, 2019 | 50.46 | 50.60 | 50.38 | 50.38 | 2,048 | +0.34(+0.67%) |
Mar 25, 2019 | 49.99 | 50.14 | 49.82 | 50.04 | 2,411 | +0.04(+0.08%) |
Mar 22, 2019 | 50.87 | 50.87 | 50.01 | 50.01 | 3,415 | -0.90(-1.77%) |
Mar 21, 2019 | 50.25 | 50.90 | 50.25 | 50.90 | 2,052 | +0.35(+0.69%) |
Mar 20, 2019 | 50.56 | 50.90 | 50.33 | 50.55 | 9,483 | +0.04(+0.08%) |
Mar 19, 2019 | 50.85 | 50.85 | 50.51 | 50.51 | 1,781 | -0.11(-0.23%) |
Mar 18, 2019 | 50.46 | 50.63 | 50.46 | 50.63 | 925 | -0.05(-0.10%) |
Mar 15, 2019 | 50.56 | 50.68 | 50.55 | 50.68 | 1,139 | +0.43(+0.86%) |
Mar 14, 2019 | 50.34 | 50.34 | 50.21 | 50.25 | 5,547 | -0.25(-0.50%) |
Mar 13, 2019 | 50.30 | 50.59 | 50.30 | 50.50 | 4,290 | +0.51(+1.02%) |
Mar 12, 2019 | 49.83 | 50.01 | 49.75 | 49.99 | 4,057 | +0.15(+0.31%) |
Mar 11, 2019 | 49.25 | 49.83 | 49.25 | 49.83 | 2,678 | +0.85(+1.73%) |
Mar 08, 2019 | 48.78 | 48.99 | 48.78 | 48.98 | 2,071 | -0.30(-0.60%) |
Mar 07, 2019 | 49.58 | 49.58 | 49.23 | 49.28 | 3,480 | -0.54(-1.08%) |
Mar 06, 2019 | 50.13 | 50.13 | 49.82 | 49.82 | 1,013 | -0.50(-0.99%) |
Mar 05, 2019 | 50.39 | 50.45 | 50.31 | 50.31 | 7,263 | +0.12(+0.23%) |
Mar 04, 2019 | 50.48 | 50.48 | 50.12 | 50.20 | 3,152 | -0.40(-0.78%) |