Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.70 | 50.02 | 49.56 | 50.02 | 96,450 | -0.16(-0.32%) |
May 30, 2019 | 50.10 | 50.19 | 50.02 | 50.18 | 22,937 | -0.20(-0.40%) |
May 29, 2019 | 50.28 | 50.38 | 50.06 | 50.38 | 33,935 | -0.02(-0.04%) |
May 28, 2019 | 50.76 | 50.84 | 50.40 | 50.40 | 34,843 | -0.24(-0.47%) |
May 24, 2019 | 50.64 | 50.74 | 50.45 | 50.64 | 53,100 | +0.20(+0.40%) |
May 23, 2019 | 50.26 | 50.44 | 50.20 | 50.44 | 35,499 | -0.38(-0.75%) |
May 22, 2019 | 50.80 | 50.84 | 50.61 | 50.82 | 34,366 | +0.14(+0.28%) |
May 21, 2019 | 50.54 | 50.76 | 50.50 | 50.68 | 41,057 | +0.20(+0.40%) |
May 20, 2019 | 50.36 | 50.60 | 50.36 | 50.48 | 35,172 | +0.52(+1.04%) |
May 17, 2019 | 49.74 | 50.12 | 49.74 | 49.96 | 40,950 | -0.46(-0.91%) |
May 16, 2019 | 50.16 | 50.65 | 50.16 | 50.42 | 50,323 | +0.32(+0.64%) |
May 15, 2019 | 49.64 | 50.16 | 49.64 | 50.10 | 47,500 | +0.28(+0.56%) |
May 14, 2019 | 49.68 | 50.02 | 49.56 | 49.82 | 72,360 | +0.32(+0.65%) |
May 13, 2019 | 49.70 | 49.86 | 49.40 | 49.50 | 140,571 | -1.30(-2.56%) |
May 10, 2019 | 50.44 | 50.84 | 50.12 | 50.80 | 59,950 | +0.52(+1.03%) |
May 09, 2019 | 50.06 | 50.38 | 49.76 | 50.28 | 44,323 | -0.24(-0.48%) |
May 08, 2019 | 50.38 | 50.68 | 50.38 | 50.52 | 70,740 | -0.06(-0.12%) |
May 07, 2019 | 50.74 | 50.92 | 50.34 | 50.58 | 98,080 | -0.56(-1.10%) |
May 06, 2019 | 50.54 | 51.18 | 50.54 | 51.14 | 169,492 | -0.78(-1.50%) |
May 03, 2019 | 51.66 | 52.00 | 51.66 | 51.92 | 241,000 | +0.54(+1.05%) |
May 02, 2019 | 51.48 | 51.66 | 51.34 | 51.38 | 459,095 | -0.02(-0.04%) |
May 01, 2019 | 51.58 | 51.84 | 51.30 | 51.40 | 89,105 | -0.16(-0.31%) |
Apr 30, 2019 | 51.42 | 51.56 | 51.28 | 51.56 | 579,969 | -0.08(-0.15%) |
Apr 29, 2019 | 51.66 | 51.80 | 51.62 | 51.64 | 940,484 | +0.08(+0.16%) |
Apr 26, 2019 | 51.52 | 51.72 | 51.52 | 51.56 | 1,085,700 | -0.02(-0.04%) |
Apr 25, 2019 | 51.26 | 51.58 | 51.26 | 51.58 | 43,065 | +0.16(+0.31%) |
Apr 24, 2019 | 51.46 | 51.56 | 51.30 | 51.42 | 19,694 | -0.30(-0.58%) |
Apr 23, 2019 | 51.64 | 51.80 | 51.56 | 51.72 | 22,525 | +0.18(+0.35%) |
Apr 22, 2019 | 51.18 | 51.54 | 51.18 | 51.54 | 30,397 | -0.10(-0.19%) |
Apr 18, 2019 | 51.30 | 51.70 | 51.30 | 51.64 | 23,650 | +0.06(+0.12%) |
Apr 17, 2019 | 51.64 | 51.70 | 51.44 | 51.58 | 24,111 | -0.02(-0.04%) |
Apr 16, 2019 | 51.58 | 51.70 | 51.52 | 51.60 | 18,972 | +0.20(+0.39%) |
Apr 15, 2019 | 51.42 | 51.50 | 51.30 | 51.40 | 19,356 | -0.30(-0.58%) |
Apr 12, 2019 | 51.60 | 51.73 | 51.56 | 51.70 | 34,050 | +0.60(+1.17%) |
Apr 11, 2019 | 51.12 | 51.26 | 51.04 | 51.10 | 44,119 | -0.32(-0.62%) |
Apr 10, 2019 | 51.18 | 51.52 | 51.18 | 51.42 | 34,162 | +0.22(+0.43%) |
Apr 09, 2019 | 51.12 | 51.24 | 51.10 | 51.20 | 46,535 | -0.26(-0.51%) |
Apr 08, 2019 | 51.18 | 51.46 | 51.18 | 51.46 | 60,799 | +0.08(+0.16%) |
Apr 05, 2019 | 51.12 | 51.38 | 51.12 | 51.38 | 33,300 | -0.04(-0.08%) |
Apr 04, 2019 | 51.24 | 51.44 | 51.24 | 51.42 | 37,880 | -0.20(-0.39%) |
Apr 03, 2019 | 51.52 | 51.80 | 51.50 | 51.62 | 53,078 | +0.32(+0.62%) |
Apr 02, 2019 | 51.18 | 51.30 | 51.08 | 51.30 | 47,629 | +0.14(+0.27%) |
Apr 01, 2019 | 51.24 | 51.24 | 51.04 | 51.16 | 56,929 | +0.60(+1.19%) |
Mar 29, 2019 | 50.44 | 50.56 | 50.34 | 50.56 | 23,650 | +0.44(+0.88%) |
Mar 28, 2019 | 49.96 | 50.14 | 49.91 | 50.12 | 48,714 | +0.42(+0.85%) |
Mar 27, 2019 | 49.68 | 49.80 | 49.40 | 49.70 | 82,251 | -0.30(-0.60%) |
Mar 26, 2019 | 49.98 | 50.10 | 49.82 | 50.00 | 19,919 | +0.22(+0.44%) |
Mar 25, 2019 | 49.32 | 49.80 | 49.32 | 49.78 | 30,095 | +0.28(+0.57%) |
Mar 22, 2019 | 49.84 | 50.06 | 49.50 | 49.50 | 33,250 | -0.86(-1.71%) |
Mar 21, 2019 | 49.92 | 50.36 | 49.92 | 50.36 | 30,981 | +0.32(+0.64%) |
Mar 20, 2019 | 49.84 | 50.39 | 49.80 | 50.04 | 21,741 | -0.60(-1.18%) |
Mar 19, 2019 | 50.80 | 50.96 | 50.64 | 50.64 | 32,402 | -0.22(-0.43%) |
Mar 18, 2019 | 50.72 | 50.86 | 50.60 | 50.86 | 16,821 | +0.34(+0.67%) |
Mar 15, 2019 | 50.30 | 50.58 | 50.06 | 50.52 | 40,800 | +0.18(+0.36%) |
Mar 14, 2019 | 50.12 | 50.34 | 50.12 | 50.34 | 18,398 | -0.12(-0.24%) |
Mar 13, 2019 | 50.26 | 50.56 | 50.26 | 50.46 | 23,814 | +0.06(+0.12%) |
Mar 12, 2019 | 50.22 | 50.44 | 50.22 | 50.40 | 33,192 | +0.06(+0.12%) |
Mar 11, 2019 | 49.96 | 50.42 | 49.96 | 50.34 | 40,379 | +0.42(+0.84%) |
Mar 08, 2019 | 49.64 | 49.92 | 49.64 | 49.92 | 33,000 | -0.20(-0.40%) |
Mar 07, 2019 | 50.48 | 50.48 | 50.02 | 50.12 | 60,238 | -0.22(-0.44%) |
Mar 06, 2019 | 50.62 | 50.66 | 50.34 | 50.34 | 65,501 | -0.06(-0.12%) |
Mar 05, 2019 | 50.30 | 50.62 | 50.16 | 50.40 | 60,794 | -0.10(-0.20%) |
Mar 04, 2019 | 50.62 | 50.66 | 50.25 | 50.50 | 33,513 | +0.04(+0.08%) |