Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.31 | 48.54 | 48.31 | 48.45 | 12,434 | -0.37(-0.75%) |
May 30, 2019 | 48.83 | 48.84 | 48.82 | 48.82 | 16,729 | +0.08(+0.17%) |
May 29, 2019 | 48.72 | 48.74 | 48.55 | 48.74 | 2,152 | -0.56(-1.14%) |
May 28, 2019 | 49.65 | 49.67 | 49.27 | 49.30 | 6,769 | -0.46(-0.93%) |
May 24, 2019 | 49.73 | 49.84 | 49.69 | 49.76 | 1,759 | +0.56(+1.14%) |
May 23, 2019 | 49.20 | 49.20 | 49.00 | 49.20 | 6,334 | -0.71(-1.43%) |
May 22, 2019 | 49.93 | 49.93 | 49.91 | 49.91 | 2,008 | -0.00(-0.01%) |
May 21, 2019 | 49.85 | 49.95 | 49.85 | 49.91 | 3,652 | +0.29(+0.58%) |
May 20, 2019 | 49.62 | 49.62 | 49.62 | 49.62 | 529 | -0.35(-0.70%) |
May 17, 2019 | 50.02 | 50.02 | 49.97 | 49.97 | 1,055 | -0.33(-0.66%) |
May 16, 2019 | 50.18 | 50.35 | 50.18 | 50.30 | 2,892 | +0.48(+0.96%) |
May 15, 2019 | 49.43 | 49.95 | 49.43 | 49.83 | 3,452 | +0.24(+0.48%) |
May 14, 2019 | 49.44 | 49.59 | 49.44 | 49.59 | 2,428 | +0.58(+1.19%) |
May 13, 2019 | 49.17 | 49.17 | 49.01 | 49.01 | 3,369 | -1.18(-2.34%) |
May 10, 2019 | 49.76 | 50.18 | 49.76 | 50.18 | 6,686 | +0.42(+0.85%) |
May 09, 2019 | 49.64 | 49.78 | 49.59 | 49.76 | 4,065 | -0.55(-1.10%) |
May 08, 2019 | 50.18 | 50.36 | 50.18 | 50.31 | 1,847 | +0.41(+0.82%) |
May 07, 2019 | 50.45 | 50.45 | 49.90 | 49.90 | 1,638 | -1.10(-2.16%) |
May 06, 2019 | 50.50 | 51.01 | 50.50 | 51.01 | 2,143 | -0.54(-1.05%) |
May 03, 2019 | 51.27 | 51.55 | 51.27 | 51.55 | 1,642 | +0.60(+1.17%) |
May 02, 2019 | 51.27 | 51.27 | 50.94 | 50.95 | 2,499 | -0.75(-1.45%) |
May 01, 2019 | 51.70 | 51.70 | 51.70 | 791 | +0.00(+0.00%) | |
Apr 30, 2019 | 51.47 | 51.73 | 51.47 | 51.70 | 4,361 | +0.11(+0.21%) |
Apr 29, 2019 | 51.59 | 51.59 | 51.59 | 51.59 | 391 | +0.23(+0.44%) |
Apr 26, 2019 | 51.37 | 51.37 | 51.37 | 51.37 | 586 | -0.02(-0.03%) |
Apr 25, 2019 | 51.38 | 51.39 | 51.36 | 51.39 | 2,045 | -0.18(-0.35%) |
Apr 24, 2019 | 51.63 | 51.66 | 51.55 | 51.57 | 1,752 | -0.24(-0.46%) |
Apr 23, 2019 | 51.68 | 51.81 | 51.68 | 51.80 | 1,729 | -0.09(-0.18%) |
Apr 22, 2019 | 51.77 | 51.91 | 51.77 | 51.90 | 4,411 | +0.09(+0.18%) |
Apr 18, 2019 | 51.79 | 51.90 | 51.74 | 51.80 | 2,815 | -0.24(-0.46%) |
Apr 17, 2019 | 52.00 | 52.08 | 51.94 | 52.04 | 9,275 | +0.12(+0.23%) |
Apr 16, 2019 | 52.02 | 52.02 | 51.86 | 51.92 | 3,692 | +0.14(+0.26%) |
Apr 15, 2019 | 51.83 | 51.85 | 51.78 | 51.79 | 4,016 | +0.12(+0.23%) |
Apr 12, 2019 | 51.71 | 51.71 | 51.63 | 51.67 | 3,167 | +0.42(+0.82%) |
Apr 11, 2019 | 51.41 | 51.41 | 51.25 | 51.25 | 1,825 | -0.11(-0.21%) |
Apr 10, 2019 | 51.11 | 51.35 | 51.09 | 51.35 | 11,665 | +0.42(+0.82%) |
Apr 09, 2019 | 51.06 | 51.07 | 50.93 | 50.93 | 1,853 | -0.38(-0.74%) |
Apr 08, 2019 | 51.33 | 51.36 | 51.31 | 51.31 | 1,808 | +0.09(+0.17%) |
Apr 05, 2019 | 51.18 | 51.32 | 51.18 | 51.22 | 1,173 | +0.12(+0.23%) |
Apr 04, 2019 | 51.11 | 51.11 | 51.11 | 51.11 | 624 | -0.21(-0.40%) |
Apr 03, 2019 | 51.19 | 51.31 | 51.11 | 51.31 | 2,863 | +0.61(+1.21%) |
Apr 02, 2019 | 50.47 | 50.71 | 50.47 | 50.70 | 2,386 | +0.29(+0.58%) |
Apr 01, 2019 | 50.40 | 50.52 | 50.40 | 50.41 | 1,493 | +0.54(+1.07%) |
Mar 29, 2019 | 49.70 | 49.87 | 49.70 | 49.87 | 3,401 | +0.31(+0.62%) |
Mar 28, 2019 | 49.64 | 49.64 | 49.51 | 49.56 | 1,204 | -0.27(-0.55%) |
Mar 27, 2019 | 49.92 | 49.92 | 49.47 | 49.84 | 6,545 | +0.03(+0.07%) |
Mar 26, 2019 | 49.87 | 49.87 | 49.70 | 49.80 | 4,319 | +0.31(+0.63%) |
Mar 25, 2019 | 49.41 | 49.49 | 49.41 | 49.49 | 7,662 | -0.08(-0.16%) |
Mar 22, 2019 | 49.94 | 49.94 | 49.56 | 49.57 | 1,524 | -1.11(-2.20%) |
Mar 21, 2019 | 50.50 | 50.68 | 50.50 | 50.68 | 1,014 | -0.24(-0.48%) |
Mar 20, 2019 | 50.88 | 50.93 | 50.83 | 50.93 | 8,303 | +0.17(+0.33%) |
Mar 19, 2019 | 50.87 | 50.88 | 50.74 | 50.76 | 3,782 | +0.25(+0.49%) |
Mar 18, 2019 | 50.43 | 50.51 | 50.42 | 50.51 | 3,913 | +0.09(+0.19%) |
Mar 15, 2019 | 50.30 | 50.42 | 50.28 | 50.42 | 13,295 | +0.37(+0.75%) |
Mar 14, 2019 | 49.88 | 50.04 | 49.88 | 50.04 | 2,656 | +0.26(+0.53%) |
Mar 13, 2019 | 49.59 | 49.80 | 49.59 | 49.78 | 8,242 | +0.47(+0.95%) |
Mar 12, 2019 | 49.35 | 49.42 | 49.31 | 49.31 | 9,763 | +0.05(+0.10%) |
Mar 11, 2019 | 49.00 | 49.26 | 49.00 | 49.26 | 4,188 | +0.47(+0.96%) |
Mar 08, 2019 | 48.65 | 48.79 | 48.63 | 48.79 | 2,588 | -0.18(-0.37%) |
Mar 07, 2019 | 49.45 | 49.45 | 48.97 | 48.97 | 2,654 | -0.85(-1.70%) |
Mar 06, 2019 | 49.82 | 49.86 | 49.70 | 49.82 | 3,793 | -0.06(-0.12%) |
Mar 05, 2019 | 49.83 | 49.92 | 49.83 | 49.88 | 4,435 | +0.22(+0.45%) |
Mar 04, 2019 | 49.66 | 49.66 | 49.66 | 49.66 | 770 | -0.30(-0.60%) |