Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.84 | 49.91 | 49.73 | 49.74 | 15,400 | -0.41(-0.82%) |
May 30, 2019 | 50.22 | 50.23 | 50.11 | 50.15 | 17,529 | +0.02(+0.04%) |
May 29, 2019 | 50.19 | 50.19 | 50.10 | 50.13 | 9,133 | -0.09(-0.17%) |
May 28, 2019 | 50.25 | 50.34 | 50.19 | 50.22 | 28,926 | -0.02(-0.04%) |
May 24, 2019 | 50.28 | 50.29 | 50.23 | 50.24 | 24,300 | -0.04(-0.09%) |
May 23, 2019 | 50.34 | 50.34 | 50.24 | 50.28 | 6,211 | -0.14(-0.28%) |
May 22, 2019 | 50.40 | 50.45 | 50.34 | 50.43 | 16,961 | +0.03(+0.07%) |
May 21, 2019 | 50.31 | 50.42 | 50.31 | 50.40 | 15,523 | +0.10(+0.20%) |
May 20, 2019 | 50.34 | 50.38 | 50.23 | 50.29 | 19,081 | -0.02(-0.04%) |
May 17, 2019 | 50.28 | 50.42 | 50.25 | 50.31 | 31,400 | +0.02(+0.05%) |
May 16, 2019 | 50.31 | 50.41 | 50.19 | 50.29 | 185,902 | +0.09(+0.18%) |
May 15, 2019 | 50.21 | 50.27 | 50.17 | 50.20 | 48,297 | -0.01(-0.02%) |
May 14, 2019 | 50.17 | 50.27 | 50.15 | 50.21 | 14,389 | +0.02(+0.04%) |
May 13, 2019 | 50.30 | 50.30 | 50.19 | 50.19 | 12,833 | -0.25(-0.50%) |
May 10, 2019 | 50.35 | 50.51 | 50.25 | 50.44 | 15,300 | +0.04(+0.08%) |
May 09, 2019 | 50.41 | 50.43 | 50.26 | 50.40 | 21,805 | -0.03(-0.06%) |
May 08, 2019 | 50.41 | 50.51 | 50.41 | 50.43 | 13,790 | -0.01(-0.02%) |
May 07, 2019 | 50.58 | 50.58 | 50.35 | 50.44 | 20,173 | -0.19(-0.37%) |
May 06, 2019 | 50.50 | 50.66 | 50.50 | 50.63 | 14,477 | -0.02(-0.04%) |
May 03, 2019 | 50.60 | 50.66 | 50.60 | 50.65 | 21,200 | +0.08(+0.16%) |
May 02, 2019 | 50.59 | 50.62 | 50.51 | 50.57 | 18,875 | +0.01(+0.03%) |
May 01, 2019 | 50.61 | 50.77 | 50.55 | 50.55 | 42,511 | -0.10(-0.21%) |
Apr 30, 2019 | 50.85 | 50.85 | 50.61 | 50.66 | 30,208 | -0.17(-0.33%) |
Apr 29, 2019 | 50.83 | 50.86 | 50.81 | 50.83 | 8,836 | -0.02(-0.04%) |
Apr 26, 2019 | 50.80 | 50.86 | 50.77 | 50.85 | 22,700 | +0.08(+0.16%) |
Apr 25, 2019 | 50.78 | 50.82 | 50.77 | 50.77 | 21,285 | -0.05(-0.09%) |
Apr 24, 2019 | 50.80 | 50.85 | 50.78 | 50.82 | 17,033 | -0.03(-0.06%) |
Apr 23, 2019 | 50.80 | 50.87 | 50.76 | 50.85 | 24,308 | +0.09(+0.18%) |
Apr 22, 2019 | 50.71 | 50.76 | 50.67 | 50.76 | 11,581 | -0.03(-0.06%) |
Apr 18, 2019 | 50.80 | 50.80 | 50.73 | 50.79 | 15,400 | +0.00(+0.00%) |
Apr 17, 2019 | 50.87 | 50.87 | 50.74 | 50.79 | 24,955 | -0.06(-0.12%) |
Apr 16, 2019 | 50.91 | 50.91 | 50.84 | 50.85 | 11,119 | -0.06(-0.12%) |
Apr 15, 2019 | 50.84 | 50.91 | 50.84 | 50.91 | 141,863 | +0.01(+0.02%) |
Apr 12, 2019 | 50.88 | 50.90 | 50.82 | 50.90 | 28,200 | +0.10(+0.20%) |
Apr 11, 2019 | 50.77 | 50.80 | 50.70 | 50.80 | 47,670 | +0.08(+0.15%) |
Apr 10, 2019 | 50.63 | 50.74 | 50.63 | 50.72 | 19,758 | +0.11(+0.23%) |
Apr 09, 2019 | 50.59 | 50.63 | 50.56 | 50.61 | 29,586 | +0.00(+0.00%) |
Apr 08, 2019 | 50.53 | 50.62 | 50.53 | 50.61 | 14,999 | +0.01(+0.02%) |
Apr 05, 2019 | 50.58 | 50.60 | 50.52 | 50.60 | 17,400 | +0.10(+0.21%) |
Apr 04, 2019 | 50.44 | 50.50 | 50.44 | 50.50 | 13,359 | +0.05(+0.11%) |
Apr 03, 2019 | 50.50 | 50.50 | 50.42 | 50.44 | 18,139 | -0.02(-0.04%) |
Apr 02, 2019 | 50.52 | 50.52 | 50.36 | 50.46 | 56,570 | +0.06(+0.12%) |
Apr 01, 2019 | 50.48 | 50.48 | 50.39 | 50.40 | 175,716 | +0.02(+0.04%) |
Mar 29, 2019 | 50.22 | 50.41 | 50.22 | 50.38 | 83,400 | -0.04(-0.08%) |
Mar 28, 2019 | 50.43 | 50.47 | 50.35 | 50.42 | 14,922 | +0.04(+0.07%) |
Mar 27, 2019 | 50.43 | 50.44 | 50.33 | 50.38 | 17,177 | -0.02(-0.03%) |
Mar 26, 2019 | 50.36 | 50.42 | 50.29 | 50.40 | 24,675 | +0.17(+0.34%) |
Mar 25, 2019 | 50.16 | 50.28 | 50.13 | 50.23 | 16,007 | -0.06(-0.12%) |
Mar 22, 2019 | 50.40 | 50.40 | 50.23 | 50.29 | 21,900 | -0.05(-0.11%) |
Mar 21, 2019 | 50.18 | 50.42 | 50.18 | 50.34 | 9,351 | +0.03(+0.07%) |
Mar 20, 2019 | 50.26 | 50.43 | 50.11 | 50.31 | 27,024 | +0.12(+0.24%) |
Mar 19, 2019 | 50.19 | 50.28 | 50.14 | 50.19 | 17,991 | +0.03(+0.05%) |
Mar 18, 2019 | 50.20 | 50.20 | 50.14 | 50.16 | 84,037 | +0.07(+0.15%) |
Mar 15, 2019 | 49.99 | 50.15 | 49.99 | 50.09 | 20,200 | +0.07(+0.13%) |
Mar 14, 2019 | 49.94 | 50.05 | 49.94 | 50.02 | 11,083 | +0.03(+0.07%) |
Mar 13, 2019 | 49.91 | 50.01 | 49.91 | 49.99 | 23,959 | +0.19(+0.38%) |
Mar 12, 2019 | 49.79 | 49.89 | 49.72 | 49.80 | 22,481 | +0.02(+0.04%) |
Mar 11, 2019 | 49.73 | 49.79 | 49.64 | 49.78 | 19,924 | +0.12(+0.25%) |
Mar 08, 2019 | 49.56 | 49.72 | 49.56 | 49.66 | 98,700 | -0.17(-0.34%) |
Mar 07, 2019 | 49.82 | 49.83 | 49.76 | 49.83 | 14,041 | -0.04(-0.08%) |
Mar 06, 2019 | 49.85 | 49.89 | 49.78 | 49.87 | 29,939 | -0.07(-0.13%) |
Mar 05, 2019 | 49.89 | 49.94 | 49.89 | 49.94 | 15,969 | +0.01(+0.01%) |
Mar 04, 2019 | 50.06 | 50.06 | 49.88 | 49.93 | 15,121 | -0.06(-0.12%) |