Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.35 | 50.36 | 50.34 | 50.36 | 277,100 | +0.02(+0.03%) |
May 30, 2019 | 50.33 | 50.35 | 50.32 | 50.34 | 290,104 | +0.01(+0.02%) |
May 29, 2019 | 50.34 | 50.34 | 50.33 | 50.34 | 258,544 | -0.01(-0.01%) |
May 28, 2019 | 50.32 | 50.34 | 50.31 | 50.34 | 229,944 | +0.03(+0.06%) |
May 24, 2019 | 50.31 | 50.33 | 50.31 | 50.31 | 148,200 | +0.01(+0.02%) |
May 23, 2019 | 50.30 | 50.31 | 50.29 | 50.30 | 150,872 | +0.01(+0.02%) |
May 22, 2019 | 50.29 | 50.30 | 50.29 | 50.29 | 90,432 | +0.00(+0.00%) |
May 21, 2019 | 50.30 | 50.30 | 50.28 | 50.29 | 130,924 | +0.01(+0.01%) |
May 20, 2019 | 50.30 | 50.30 | 50.28 | 50.28 | 294,402 | +0.00(+0.01%) |
May 17, 2019 | 50.27 | 50.28 | 50.27 | 50.28 | 160,100 | +0.01(+0.01%) |
May 16, 2019 | 50.28 | 50.28 | 50.26 | 50.27 | 468,528 | +0.01(+0.02%) |
May 15, 2019 | 50.27 | 50.28 | 50.26 | 50.27 | 127,228 | +0.01(+0.01%) |
May 14, 2019 | 50.26 | 50.27 | 50.25 | 50.26 | 178,588 | +0.00(+0.01%) |
May 13, 2019 | 50.25 | 50.26 | 50.25 | 50.26 | 156,480 | +0.01(+0.02%) |
May 10, 2019 | 50.26 | 50.26 | 50.24 | 50.24 | 157,100 | +0.00(+0.01%) |
May 09, 2019 | 50.24 | 50.25 | 50.24 | 50.24 | 249,168 | +0.00(+0.00%) |
May 08, 2019 | 50.24 | 50.24 | 50.23 | 50.24 | 126,309 | +0.01(+0.01%) |
May 07, 2019 | 50.25 | 50.25 | 50.22 | 50.23 | 479,874 | +0.01(+0.01%) |
May 06, 2019 | 50.22 | 50.23 | 50.21 | 50.23 | 131,043 | +0.03(+0.06%) |
May 03, 2019 | 50.22 | 50.22 | 50.20 | 50.20 | 301,100 | -0.02(-0.03%) |
May 02, 2019 | 50.22 | 50.22 | 50.21 | 50.22 | 332,261 | +0.01(+0.01%) |
May 01, 2019 | 50.22 | 50.22 | 50.20 | 50.21 | 318,499 | -0.11(-0.22%) |
Apr 30, 2019 | 50.31 | 50.33 | 50.31 | 50.32 | 173,761 | +0.00(+0.00%) |
Apr 29, 2019 | 50.33 | 50.33 | 50.31 | 50.32 | 153,711 | +0.01(+0.02%) |
Apr 26, 2019 | 50.32 | 50.32 | 50.31 | 50.31 | 176,900 | +0.01(+0.01%) |
Apr 25, 2019 | 50.30 | 50.31 | 50.29 | 50.30 | 291,328 | +0.02(+0.05%) |
Apr 24, 2019 | 50.29 | 50.30 | 50.28 | 50.28 | 337,431 | -0.01(-0.02%) |
Apr 23, 2019 | 50.29 | 50.29 | 50.27 | 50.29 | 124,959 | +0.02(+0.04%) |
Apr 22, 2019 | 50.27 | 50.28 | 50.27 | 50.27 | 149,551 | +0.01(+0.01%) |
Apr 18, 2019 | 50.26 | 50.27 | 50.25 | 50.27 | 103,300 | +0.02(+0.03%) |
Apr 17, 2019 | 50.24 | 50.26 | 50.24 | 50.25 | 292,968 | +0.00(+0.00%) |
Apr 16, 2019 | 50.24 | 50.25 | 50.24 | 50.25 | 160,918 | +0.02(+0.04%) |
Apr 15, 2019 | 50.26 | 50.26 | 50.23 | 50.23 | 252,425 | -0.01(-0.02%) |
Apr 12, 2019 | 50.23 | 50.24 | 50.22 | 50.24 | 342,900 | +0.01(+0.01%) |
Apr 11, 2019 | 50.23 | 50.25 | 50.23 | 50.23 | 207,010 | +0.00(+0.00%) |
Apr 10, 2019 | 50.25 | 50.25 | 50.23 | 50.23 | 469,977 | +0.01(+0.01%) |
Apr 09, 2019 | 50.22 | 50.23 | 50.21 | 50.23 | 347,885 | +0.02(+0.04%) |
Apr 08, 2019 | 50.21 | 50.22 | 50.21 | 50.21 | 259,088 | -0.01(-0.01%) |
Apr 05, 2019 | 50.22 | 50.22 | 50.20 | 50.22 | 267,900 | +0.01(+0.01%) |
Apr 04, 2019 | 50.21 | 50.22 | 50.20 | 50.21 | 145,242 | +0.01(+0.02%) |
Apr 03, 2019 | 50.22 | 50.22 | 50.20 | 50.20 | 215,353 | -0.02(-0.04%) |
Apr 02, 2019 | 50.21 | 50.22 | 50.19 | 50.22 | 535,238 | +0.02(+0.04%) |
Apr 01, 2019 | 50.19 | 50.20 | 50.18 | 50.20 | 620,210 | -0.10(-0.20%) |
Mar 29, 2019 | 50.32 | 50.32 | 50.30 | 50.30 | 227,000 | -0.01(-0.02%) |
Mar 28, 2019 | 50.32 | 50.33 | 50.31 | 50.31 | 253,638 | -0.01(-0.03%) |
Mar 27, 2019 | 50.32 | 50.33 | 50.31 | 50.33 | 246,467 | +0.02(+0.04%) |
Mar 26, 2019 | 50.32 | 50.32 | 50.30 | 50.30 | 269,519 | -0.01(-0.01%) |
Mar 25, 2019 | 50.28 | 50.31 | 50.28 | 50.31 | 860,986 | +0.03(+0.06%) |
Mar 22, 2019 | 50.27 | 50.28 | 50.27 | 50.28 | 177,900 | +0.02(+0.04%) |
Mar 21, 2019 | 50.28 | 50.28 | 50.26 | 50.26 | 215,280 | +0.00(+0.01%) |
Mar 20, 2019 | 50.27 | 50.27 | 50.25 | 50.26 | 238,961 | +0.01(+0.01%) |
Mar 19, 2019 | 50.27 | 50.27 | 50.25 | 50.25 | 164,459 | -0.01(-0.01%) |
Mar 18, 2019 | 50.25 | 50.27 | 50.24 | 50.26 | 161,631 | +0.02(+0.03%) |
Mar 15, 2019 | 50.23 | 50.25 | 50.23 | 50.24 | 201,600 | +0.01(+0.02%) |
Mar 14, 2019 | 50.22 | 50.24 | 50.22 | 50.23 | 213,536 | +0.01(+0.02%) |
Mar 13, 2019 | 50.23 | 50.24 | 50.21 | 50.22 | 339,620 | +0.00(+0.00%) |
Mar 12, 2019 | 50.21 | 50.23 | 50.21 | 50.22 | 376,094 | +0.01(+0.02%) |
Mar 11, 2019 | 50.23 | 50.23 | 50.21 | 50.21 | 257,921 | -0.01(-0.02%) |
Mar 08, 2019 | 50.21 | 50.22 | 50.20 | 50.22 | 435,000 | +0.02(+0.04%) |
Mar 07, 2019 | 50.21 | 50.21 | 50.19 | 50.20 | 451,261 | +0.00(+0.00%) |
Mar 06, 2019 | 50.19 | 50.20 | 50.18 | 50.20 | 186,710 | +0.02(+0.03%) |
Mar 05, 2019 | 50.18 | 50.19 | 50.18 | 50.19 | 228,055 | +0.01(+0.01%) |
Mar 04, 2019 | 50.18 | 50.19 | 50.17 | 50.18 | 238,267 | +0.00(+0.00%) |