Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.72 | 48.72 | 48.72 | 48.72 | 0 | -0.11(-0.23%) |
May 30, 2019 | 48.83 | 48.83 | 48.83 | 48.83 | 0 | +0.22(+0.46%) |
May 29, 2019 | 48.55 | 48.61 | 48.55 | 48.61 | 1,038 | -0.11(-0.23%) |
May 28, 2019 | 48.72 | 48.72 | 48.72 | 48.72 | 0 | -0.25(-0.51%) |
May 24, 2019 | 48.97 | 48.97 | 48.97 | 48.97 | 0 | +0.55(+1.13%) |
May 23, 2019 | 48.45 | 48.45 | 48.43 | 48.43 | 519 | -0.49(-1.00%) |
May 22, 2019 | 48.99 | 48.99 | 48.91 | 48.91 | 520 | -0.16(-0.32%) |
May 21, 2019 | 49.07 | 49.07 | 49.07 | 49.07 | 1 | +0.28(+0.58%) |
May 20, 2019 | 48.79 | 48.79 | 48.79 | 48.79 | 0 | -0.03(-0.06%) |
May 17, 2019 | 49.01 | 49.01 | 48.81 | 48.81 | 1,142 | -0.52(-1.06%) |
May 16, 2019 | 49.57 | 49.59 | 49.34 | 49.34 | 519 | +0.12(+0.24%) |
May 15, 2019 | 49.20 | 49.22 | 49.20 | 49.22 | 521 | +0.09(+0.19%) |
May 14, 2019 | 49.14 | 49.15 | 49.10 | 49.13 | 1,131 | +0.53(+1.08%) |
May 13, 2019 | 48.60 | 48.60 | 48.60 | 48.60 | 519 | -1.16(-2.34%) |
May 10, 2019 | 49.77 | 49.77 | 49.77 | 49.77 | 0 | +0.33(+0.67%) |
May 09, 2019 | 49.49 | 49.50 | 49.44 | 49.44 | 519 | -0.50(-1.00%) |
May 08, 2019 | 49.93 | 49.93 | 49.93 | 49.93 | 56 | +0.03(+0.05%) |
May 07, 2019 | 49.81 | 49.91 | 49.81 | 49.91 | 1,038 | -0.86(-1.70%) |
May 06, 2019 | 50.46 | 50.77 | 50.46 | 50.77 | 519 | -0.84(-1.62%) |
May 03, 2019 | 51.53 | 51.61 | 51.53 | 51.61 | 519 | +0.54(+1.06%) |
May 02, 2019 | 51.11 | 51.11 | 51.06 | 51.06 | 519 | +0.02(+0.03%) |
May 01, 2019 | 51.19 | 51.19 | 51.04 | 51.04 | 520 | -0.41(-0.80%) |
Apr 30, 2019 | 51.36 | 51.49 | 51.26 | 51.46 | 934 | +0.03(+0.05%) |
Apr 29, 2019 | 51.42 | 51.43 | 51.42 | 51.43 | 519 | +0.19(+0.36%) |
Apr 26, 2019 | 51.22 | 51.25 | 51.21 | 51.25 | 311 | +0.29(+0.57%) |
Apr 25, 2019 | 50.96 | 50.96 | 50.96 | 50.96 | 0 | -0.12(-0.24%) |
Apr 24, 2019 | 51.04 | 51.08 | 50.96 | 51.08 | 1,041 | -0.66(-1.27%) |
Apr 23, 2019 | 51.65 | 51.74 | 51.65 | 51.74 | 1,038 | -0.11(-0.22%) |
Apr 22, 2019 | 51.78 | 51.85 | 51.77 | 51.85 | 626 | -0.16(-0.31%) |
Apr 18, 2019 | 52.01 | 52.01 | 52.01 | 52.01 | 519 | -0.09(-0.17%) |
Apr 17, 2019 | 52.12 | 52.12 | 52.03 | 52.10 | 1,663 | +0.22(+0.42%) |
Apr 16, 2019 | 51.86 | 51.94 | 51.85 | 51.88 | 3,633 | +1.28(+2.52%) |
Apr 15, 2019 | 51.63 | 51.63 | 50.61 | 50.61 | 4,569 | -1.05(-2.03%) |
Apr 12, 2019 | 51.71 | 51.73 | 51.66 | 51.66 | 3,218 | +0.33(+0.64%) |
Apr 11, 2019 | 51.33 | 51.33 | 51.33 | 51.33 | 935 | -0.29(-0.56%) |
Apr 10, 2019 | 51.62 | 51.62 | 51.62 | 51.62 | 314 | +0.17(+0.34%) |
Apr 09, 2019 | 51.45 | 51.45 | 51.45 | 51.45 | 107 | -0.18(-0.35%) |
Apr 08, 2019 | 51.59 | 51.62 | 51.51 | 51.62 | 3,224 | +0.01(+0.03%) |
Apr 05, 2019 | 51.54 | 51.61 | 51.54 | 51.61 | 726 | +0.10(+0.19%) |
Apr 04, 2019 | 51.43 | 51.51 | 51.43 | 51.51 | 103 | +0.00(+0.01%) |
Apr 03, 2019 | 51.50 | 51.59 | 51.42 | 51.51 | 1,880 | +0.50(+0.98%) |
Apr 02, 2019 | 50.96 | 51.03 | 50.96 | 51.01 | 2,090 | -0.04(-0.08%) |
Apr 01, 2019 | 50.90 | 51.05 | 50.90 | 51.05 | 1,040 | +0.75(+1.50%) |
Mar 29, 2019 | 50.22 | 50.36 | 50.22 | 50.30 | 2,284 | +0.23(+0.46%) |
Mar 28, 2019 | 50.01 | 50.15 | 50.01 | 50.07 | 467 | -0.08(-0.16%) |
Mar 27, 2019 | 50.17 | 50.17 | 50.15 | 50.15 | 264 | -0.13(-0.25%) |
Mar 26, 2019 | 50.24 | 50.28 | 50.20 | 50.28 | 3,116 | +0.27(+0.53%) |
Mar 25, 2019 | 49.85 | 50.01 | 47.92 | 50.01 | 1,042 | +0.10(+0.21%) |
Mar 22, 2019 | 50.04 | 50.04 | 49.91 | 49.91 | 2,076 | -1.12(-2.19%) |
Mar 21, 2019 | 50.75 | 51.03 | 50.75 | 51.03 | 3,117 | -0.25(-0.48%) |
Mar 20, 2019 | 50.99 | 51.27 | 50.86 | 51.27 | 3,115 | +0.08(+0.16%) |
Mar 19, 2019 | 51.19 | 51.19 | 51.19 | 51.19 | 0 | +0.07(+0.15%) |
Mar 18, 2019 | 51.11 | 51.11 | 51.11 | 51.11 | 563 | +0.41(+0.82%) |
Mar 15, 2019 | 50.62 | 50.70 | 50.62 | 50.70 | 1,557 | +0.67(+1.35%) |
Mar 14, 2019 | 49.94 | 50.08 | 49.94 | 50.03 | 6,125 | -0.11(-0.23%) |
Mar 13, 2019 | 49.90 | 50.15 | 49.90 | 50.14 | 4,671 | +0.31(+0.63%) |
Mar 12, 2019 | 49.85 | 49.87 | 49.83 | 49.83 | 3,117 | +0.01(+0.03%) |
Mar 11, 2019 | 49.65 | 49.81 | 49.65 | 49.81 | 3,487 | +0.49(+1.00%) |
Mar 08, 2019 | 49.25 | 49.32 | 49.25 | 49.32 | 2,387 | -0.15(-0.29%) |
Mar 07, 2019 | 49.52 | 49.53 | 49.47 | 49.47 | 3,117 | -0.83(-1.66%) |
Mar 06, 2019 | 50.32 | 50.34 | 50.27 | 50.30 | 6,229 | -0.08(-0.17%) |
Mar 05, 2019 | 50.38 | 50.53 | 50.37 | 50.39 | 5,299 | +0.27(+0.54%) |
Mar 04, 2019 | 50.05 | 50.11 | 50.05 | 50.11 | 3,114 | -0.02(-0.04%) |
Mar 01, 2019 | 50.13 | 50.13 | 50.13 | 50.13 | 0 | +0.13(+0.25%) |
Feb 28, 2019 | 50.10 | 50.11 | 50.01 | 50.01 | 4,671 | -0.33(-0.65%) |
Feb 27, 2019 | 50.34 | 50.39 | 50.34 | 50.34 | 1,364 | -0.36(-0.71%) |
Feb 26, 2019 | 50.49 | 50.71 | 50.45 | 50.70 | 3,737 | +0.31(+0.62%) |
Feb 25, 2019 | 50.41 | 50.41 | 50.36 | 50.38 | 6,333 | +0.30(+0.60%) |
Feb 22, 2019 | 50.19 | 50.20 | 50.09 | 50.09 | 6,229 | +0.26(+0.51%) |
Feb 21, 2019 | 49.83 | 49.87 | 49.77 | 49.83 | 3,426 | -0.17(-0.35%) |
Feb 20, 2019 | 50.20 | 50.20 | 50.00 | 50.00 | 6,231 | +0.36(+0.73%) |
Feb 19, 2019 | 49.38 | 49.70 | 49.38 | 49.64 | 6,551 | +0.31(+0.62%) |
Feb 15, 2019 | 49.10 | 49.33 | 49.04 | 49.33 | 9,343 | +0.50(+1.01%) |
Feb 14, 2019 | 48.79 | 48.95 | 48.68 | 48.84 | 7,788 | +0.10(+0.21%) |
Feb 13, 2019 | 48.89 | 48.89 | 48.72 | 48.74 | 9,733 | -0.19(-0.39%) |
Feb 12, 2019 | 48.90 | 48.93 | 48.90 | 48.93 | 3,114 | +0.49(+1.01%) |
Feb 11, 2019 | 48.49 | 48.51 | 48.38 | 48.44 | 6,229 | -0.15(-0.32%) |
Feb 08, 2019 | 48.51 | 48.59 | 48.51 | 48.59 | 6,229 | -0.35(-0.72%) |
Feb 07, 2019 | 48.95 | 48.95 | 48.95 | 48.95 | 79 | -0.65(-1.31%) |
Feb 06, 2019 | 49.73 | 49.74 | 49.59 | 49.60 | 9,345 | -0.49(-0.98%) |
Feb 05, 2019 | 50.16 | 50.16 | 50.09 | 50.09 | 9,357 | +0.54(+1.09%) |
Feb 04, 2019 | 49.36 | 49.55 | 49.36 | 49.55 | 6,233 | +0.11(+0.23%) |
Feb 01, 2019 | 49.55 | 49.59 | 49.43 | 49.43 | 4,256 | -0.24(-0.48%) |
Jan 31, 2019 | 49.66 | 49.67 | 49.61 | 49.67 | 9,365 | -0.05(-0.10%) |
Jan 30, 2019 | 49.33 | 49.72 | 49.31 | 49.72 | 6,287 | +0.56(+1.14%) |
Jan 29, 2019 | 49.32 | 49.32 | 49.14 | 49.16 | 10,904 | +0.23(+0.47%) |
Jan 28, 2019 | 48.89 | 48.96 | 48.88 | 48.93 | 6,440 | -0.27(-0.55%) |
Jan 25, 2019 | 49.26 | 49.42 | 49.17 | 49.20 | 10,797 | +0.62(+1.28%) |
Jan 24, 2019 | 48.52 | 48.64 | 48.52 | 48.58 | 9,343 | +0.19(+0.39%) |
Jan 23, 2019 | 48.55 | 48.55 | 48.29 | 48.39 | 10,693 | +0.33(+0.68%) |
Jan 22, 2019 | 48.26 | 48.28 | 48.00 | 48.06 | 6,307 | -0.85(-1.73%) |
Jan 18, 2019 | 49.04 | 49.15 | 48.87 | 48.91 | 9,447 | +0.48(+0.98%) |
Jan 17, 2019 | 48.17 | 48.61 | 48.14 | 48.43 | 10,282 | -0.89(-1.80%) |