Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.90 | 50.05 | 49.90 | 50.00 | 12,600 | +0.15(+0.30%) |
May 30, 2019 | 49.95 | 50.00 | 49.85 | 49.85 | 6,819 | +0.08(+0.16%) |
May 29, 2019 | 49.84 | 49.97 | 49.77 | 49.77 | 14,188 | -0.03(-0.06%) |
May 28, 2019 | 49.86 | 49.96 | 49.80 | 49.80 | 15,759 | -0.07(-0.13%) |
May 24, 2019 | 49.89 | 49.95 | 49.85 | 49.87 | 3,500 | +0.07(+0.13%) |
May 23, 2019 | 49.80 | 49.90 | 49.79 | 49.80 | 9,314 | +0.00(+0.00%) |
May 22, 2019 | 49.81 | 49.95 | 49.79 | 49.80 | 19,554 | +0.02(+0.04%) |
May 21, 2019 | 49.90 | 49.90 | 49.75 | 49.78 | 6,635 | -0.05(-0.09%) |
May 20, 2019 | 49.90 | 49.90 | 49.80 | 49.83 | 1,872 | +0.07(+0.13%) |
May 17, 2019 | 49.91 | 49.91 | 49.76 | 49.76 | 9,200 | -0.01(-0.02%) |
May 16, 2019 | 49.88 | 49.92 | 49.75 | 49.77 | 5,642 | +0.03(+0.06%) |
May 15, 2019 | 49.90 | 49.90 | 49.74 | 49.74 | 8,792 | -0.10(-0.20%) |
May 14, 2019 | 49.87 | 49.87 | 49.75 | 49.84 | 2,539 | +0.01(+0.02%) |
May 13, 2019 | 49.86 | 49.86 | 49.70 | 49.83 | 7,873 | -0.03(-0.07%) |
May 10, 2019 | 49.77 | 49.90 | 49.76 | 49.86 | 5,900 | +0.12(+0.25%) |
May 09, 2019 | 49.73 | 49.85 | 49.68 | 49.74 | 13,889 | -0.07(-0.14%) |
May 08, 2019 | 49.90 | 49.90 | 49.76 | 49.81 | 2,285 | -0.00(-0.01%) |
May 07, 2019 | 49.85 | 49.92 | 49.74 | 49.81 | 5,226 | +0.04(+0.09%) |
May 06, 2019 | 49.88 | 49.91 | 49.77 | 49.77 | 4,919 | -0.16(-0.32%) |
May 03, 2019 | 49.79 | 49.95 | 49.76 | 49.93 | 7,100 | +0.16(+0.32%) |
May 02, 2019 | 49.86 | 49.87 | 49.68 | 49.77 | 15,083 | -0.02(-0.04%) |
May 01, 2019 | 49.86 | 49.92 | 49.66 | 49.79 | 8,721 | -0.12(-0.24%) |
Apr 30, 2019 | 49.89 | 50.02 | 49.87 | 49.91 | 21,895 | -0.05(-0.10%) |
Apr 29, 2019 | 49.95 | 49.97 | 49.81 | 49.96 | 7,574 | +0.07(+0.14%) |
Apr 26, 2019 | 49.86 | 50.01 | 49.82 | 49.89 | 5,400 | +0.11(+0.22%) |
Apr 25, 2019 | 49.83 | 49.91 | 49.76 | 49.78 | 8,648 | +0.00(+0.00%) |
Apr 24, 2019 | 49.88 | 49.94 | 49.78 | 49.78 | 8,547 | -0.09(-0.18%) |
Apr 23, 2019 | 49.77 | 49.93 | 49.76 | 49.87 | 13,433 | +0.03(+0.06%) |
Apr 22, 2019 | 49.85 | 49.86 | 49.78 | 49.84 | 6,870 | +0.02(+0.04%) |
Apr 18, 2019 | 49.89 | 49.90 | 49.82 | 49.82 | 7,300 | -0.03(-0.06%) |
Apr 17, 2019 | 49.74 | 49.88 | 49.73 | 49.85 | 10,590 | +0.19(+0.38%) |
Apr 16, 2019 | 49.82 | 49.83 | 49.66 | 49.66 | 8,925 | -0.16(-0.32%) |
Apr 15, 2019 | 49.81 | 49.83 | 49.66 | 49.82 | 6,694 | +0.03(+0.06%) |
Apr 12, 2019 | 49.70 | 49.84 | 49.70 | 49.79 | 3,500 | +0.02(+0.05%) |
Apr 11, 2019 | 49.84 | 49.84 | 49.69 | 49.77 | 5,020 | -0.01(-0.01%) |
Apr 10, 2019 | 49.83 | 49.91 | 49.74 | 49.77 | 3,489 | +0.06(+0.12%) |
Apr 09, 2019 | 49.88 | 49.88 | 49.69 | 49.71 | 29,357 | -0.11(-0.22%) |
Apr 08, 2019 | 49.85 | 49.85 | 49.67 | 49.82 | 48,874 | -0.03(-0.06%) |
Apr 05, 2019 | 49.67 | 49.86 | 49.67 | 49.85 | 8,900 | +0.03(+0.06%) |
Apr 04, 2019 | 49.78 | 49.82 | 49.74 | 49.82 | 6,944 | +0.03(+0.06%) |
Apr 03, 2019 | 49.57 | 49.81 | 49.57 | 49.79 | 57,141 | +0.21(+0.42%) |
Apr 02, 2019 | 49.60 | 49.69 | 49.54 | 49.58 | 10,301 | -0.10(-0.20%) |
Apr 01, 2019 | 49.68 | 49.69 | 49.53 | 49.68 | 13,555 | -0.18(-0.36%) |
Mar 29, 2019 | 49.79 | 49.86 | 49.70 | 49.86 | 8,300 | +0.07(+0.14%) |
Mar 28, 2019 | 49.73 | 49.79 | 49.60 | 49.79 | 9,008 | +0.02(+0.04%) |
Mar 27, 2019 | 49.77 | 49.79 | 49.62 | 49.77 | 6,328 | +0.07(+0.14%) |
Mar 26, 2019 | 49.74 | 49.79 | 49.63 | 49.70 | 6,833 | -0.09(-0.18%) |
Mar 25, 2019 | 49.73 | 49.81 | 49.67 | 49.79 | 34,717 | +0.08(+0.16%) |
Mar 22, 2019 | 49.67 | 49.74 | 49.60 | 49.71 | 6,600 | +0.11(+0.22%) |
Mar 21, 2019 | 49.71 | 49.72 | 49.54 | 49.60 | 23,959 | -0.10(-0.20%) |
Mar 20, 2019 | 49.44 | 49.72 | 49.44 | 49.70 | 4,904 | +0.23(+0.48%) |
Mar 19, 2019 | 49.48 | 49.49 | 49.40 | 49.47 | 4,703 | +0.01(+0.01%) |
Mar 18, 2019 | 49.33 | 49.47 | 49.33 | 49.46 | 3,855 | +0.11(+0.22%) |
Mar 15, 2019 | 49.39 | 49.41 | 49.26 | 49.35 | 2,600 | +0.01(+0.02%) |
Mar 14, 2019 | 49.34 | 49.35 | 49.20 | 49.34 | 4,926 | +0.11(+0.22%) |
Mar 13, 2019 | 49.30 | 49.30 | 49.15 | 49.23 | 3,050 | -0.06(-0.12%) |
Mar 12, 2019 | 49.19 | 49.30 | 49.18 | 49.29 | 12,524 | +0.17(+0.35%) |
Mar 11, 2019 | 49.13 | 49.28 | 49.07 | 49.12 | 41,813 | +0.04(+0.08%) |
Mar 08, 2019 | 49.18 | 49.18 | 48.86 | 49.08 | 9,100 | -0.15(-0.30%) |
Mar 07, 2019 | 49.30 | 49.30 | 49.09 | 49.23 | 16,225 | +0.01(+0.02%) |
Mar 06, 2019 | 49.23 | 49.25 | 49.12 | 49.22 | 4,914 | -0.01(-0.02%) |
Mar 05, 2019 | 49.08 | 49.26 | 49.04 | 49.23 | 10,880 | +0.07(+0.14%) |
Mar 04, 2019 | 49.21 | 49.21 | 49.15 | 49.16 | 63,646 | +0.02(+0.04%) |