Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.38 | 50.38 | 50.36 | 50.37 | 105,000 | -0.07(-0.14%) |
May 30, 2019 | 50.45 | 50.45 | 50.44 | 50.44 | 690 | +0.00(+0.00%) |
May 29, 2019 | 50.44 | 50.44 | 50.42 | 50.44 | 11,105 | +0.02(+0.04%) |
May 28, 2019 | 50.41 | 50.42 | 50.41 | 50.42 | 21,551 | +0.02(+0.04%) |
May 24, 2019 | 50.39 | 50.41 | 50.39 | 50.40 | 4,900 | +0.00(+0.00%) |
May 23, 2019 | 50.39 | 50.41 | 50.39 | 50.40 | 10,478 | +0.00(+0.00%) |
May 22, 2019 | 50.41 | 50.41 | 50.39 | 50.40 | 5,950 | +0.00(+0.00%) |
May 21, 2019 | 50.39 | 50.41 | 50.39 | 50.40 | 4,421 | +0.01(+0.02%) |
May 20, 2019 | 50.39 | 50.40 | 50.38 | 50.39 | 3,164 | +0.01(+0.02%) |
May 17, 2019 | 50.39 | 50.39 | 50.38 | 50.38 | 8,100 | +0.01(+0.01%) |
May 16, 2019 | 50.39 | 50.39 | 50.37 | 50.38 | 1,811 | -0.01(-0.01%) |
May 15, 2019 | 50.38 | 50.38 | 50.35 | 50.38 | 39,364 | +0.01(+0.02%) |
May 14, 2019 | 50.35 | 50.37 | 50.35 | 50.37 | 10,649 | +0.02(+0.03%) |
May 13, 2019 | 50.36 | 50.36 | 50.35 | 50.35 | 29,577 | +0.01(+0.02%) |
May 10, 2019 | 50.35 | 50.35 | 50.34 | 50.34 | 8,100 | -0.01(-0.01%) |
May 09, 2019 | 50.35 | 50.35 | 50.34 | 50.35 | 17,675 | +0.01(+0.02%) |
May 08, 2019 | 50.33 | 50.35 | 50.32 | 50.34 | 14,172 | +0.01(+0.02%) |
May 07, 2019 | 50.34 | 50.34 | 50.32 | 50.33 | 7,148 | +0.01(+0.02%) |
May 06, 2019 | 50.32 | 50.33 | 50.32 | 50.32 | 7,790 | -0.01(-0.01%) |
May 03, 2019 | 50.33 | 50.33 | 50.31 | 50.33 | 21,100 | +0.01(+0.01%) |
May 02, 2019 | 50.32 | 50.33 | 50.31 | 50.32 | 102,516 | +0.00(+0.00%) |
May 01, 2019 | 50.32 | 50.32 | 50.31 | 50.32 | 23,556 | +0.00(+0.00%) |
Apr 30, 2019 | 50.30 | 50.32 | 50.30 | 50.32 | 52,376 | -0.05(-0.11%) |
Apr 29, 2019 | 50.38 | 50.38 | 50.36 | 50.38 | 13,482 | -0.01(-0.01%) |
Apr 26, 2019 | 50.37 | 50.38 | 50.36 | 50.38 | 15,500 | +0.00(+0.00%) |
Apr 25, 2019 | 50.38 | 50.38 | 50.37 | 50.38 | 13,983 | +0.01(+0.01%) |
Apr 24, 2019 | 50.37 | 50.38 | 50.37 | 50.38 | 3,992 | +0.01(+0.01%) |
Apr 23, 2019 | 50.37 | 50.37 | 50.36 | 50.37 | 16,831 | +0.02(+0.03%) |
Apr 22, 2019 | 50.35 | 50.36 | 50.35 | 50.35 | 13,442 | +0.00(+0.01%) |
Apr 18, 2019 | 50.35 | 50.35 | 50.33 | 50.35 | 25,400 | -0.01(-0.02%) |
Apr 17, 2019 | 50.36 | 50.36 | 50.34 | 50.36 | 42,432 | +0.01(+0.02%) |
Apr 16, 2019 | 50.37 | 50.37 | 50.35 | 50.35 | 35,311 | -0.01(-0.02%) |
Apr 15, 2019 | 50.36 | 50.36 | 50.35 | 50.36 | 6,653 | +0.02(+0.04%) |
Apr 12, 2019 | 50.36 | 50.36 | 50.33 | 50.34 | 43,400 | -0.02(-0.04%) |
Apr 11, 2019 | 50.37 | 50.37 | 50.34 | 50.36 | 10,316 | +0.01(+0.02%) |
Apr 10, 2019 | 50.37 | 50.37 | 50.34 | 50.35 | 2,768 | +0.00(+0.00%) |
Apr 09, 2019 | 50.36 | 50.36 | 50.34 | 50.35 | 15,891 | +0.01(+0.01%) |
Apr 08, 2019 | 50.33 | 50.35 | 50.33 | 50.34 | 6,638 | +0.01(+0.02%) |
Apr 05, 2019 | 50.37 | 50.37 | 50.32 | 50.34 | 18,100 | -0.01(-0.02%) |
Apr 04, 2019 | 50.36 | 50.36 | 50.34 | 50.34 | 19,759 | +0.01(+0.02%) |
Apr 03, 2019 | 50.34 | 50.34 | 50.31 | 50.34 | 22,670 | -0.01(-0.01%) |
Apr 02, 2019 | 50.33 | 50.34 | 50.31 | 50.34 | 11,715 | +0.02(+0.03%) |
Apr 01, 2019 | 50.34 | 50.34 | 50.32 | 50.33 | 13,990 | +0.01(+0.01%) |
Mar 29, 2019 | 50.33 | 50.33 | 50.31 | 50.32 | 37,900 | -0.08(-0.16%) |
Mar 28, 2019 | 50.37 | 50.41 | 50.37 | 50.40 | 2,128 | +0.03(+0.06%) |
Mar 27, 2019 | 50.39 | 50.39 | 50.37 | 50.37 | 14,961 | +0.00(+0.00%) |
Mar 26, 2019 | 50.37 | 50.38 | 50.36 | 50.37 | 10,094 | -0.01(-0.02%) |
Mar 25, 2019 | 50.35 | 50.38 | 50.35 | 50.38 | 1,782 | +0.02(+0.04%) |
Mar 22, 2019 | 50.37 | 50.37 | 50.35 | 50.36 | 16,800 | +0.00(+0.00%) |
Mar 21, 2019 | 50.33 | 50.37 | 50.33 | 50.36 | 9,025 | +0.04(+0.08%) |
Mar 20, 2019 | 50.34 | 50.36 | 50.31 | 50.32 | 14,867 | -0.03(-0.07%) |
Mar 19, 2019 | 50.36 | 50.36 | 50.35 | 50.35 | 20,444 | +0.01(+0.02%) |
Mar 18, 2019 | 50.35 | 50.35 | 50.33 | 50.34 | 18,108 | +0.01(+0.03%) |
Mar 15, 2019 | 50.36 | 50.36 | 50.31 | 50.33 | 9,800 | -0.00(-0.01%) |
Mar 14, 2019 | 50.36 | 50.36 | 50.31 | 50.34 | 3,919 | -0.00(-0.00%) |
Mar 13, 2019 | 50.34 | 50.36 | 50.33 | 50.34 | 2,480 | +0.00(+0.00%) |
Mar 12, 2019 | 50.38 | 50.38 | 50.31 | 50.34 | 4,400 | +0.00(+0.01%) |
Mar 11, 2019 | 50.33 | 50.33 | 50.33 | 50.33 | 3,737 | -0.00(-0.01%) |
Mar 08, 2019 | 50.33 | 50.34 | 50.31 | 50.34 | 27,300 | +0.01(+0.02%) |
Mar 07, 2019 | 50.34 | 50.34 | 50.32 | 50.33 | 22,447 | +0.01(+0.01%) |
Mar 06, 2019 | 50.33 | 50.33 | 50.31 | 50.32 | 10,279 | -0.01(-0.02%) |
Mar 05, 2019 | 50.33 | 50.33 | 50.31 | 50.33 | 46,463 | +0.04(+0.08%) |
Mar 04, 2019 | 50.30 | 50.32 | 50.29 | 50.29 | 3,600 | -0.02(-0.04%) |