Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.29 | 50.31 | 50.28 | 50.31 | 2,247,100 | +0.02(+0.04%) |
May 30, 2019 | 50.29 | 50.29 | 50.27 | 50.29 | 694,156 | +0.01(+0.02%) |
May 29, 2019 | 50.28 | 50.28 | 50.27 | 50.28 | 1,344,121 | +0.01(+0.02%) |
May 28, 2019 | 50.26 | 50.27 | 50.25 | 50.27 | 626,007 | +0.01(+0.02%) |
May 24, 2019 | 50.26 | 50.26 | 50.25 | 50.26 | 367,200 | +0.02(+0.03%) |
May 23, 2019 | 50.24 | 50.25 | 50.24 | 50.24 | 508,581 | +0.02(+0.03%) |
May 22, 2019 | 50.24 | 50.24 | 50.23 | 50.23 | 842,451 | -0.01(-0.02%) |
May 21, 2019 | 50.23 | 50.24 | 50.23 | 50.24 | 492,594 | +0.02(+0.03%) |
May 20, 2019 | 50.23 | 50.24 | 50.22 | 50.23 | 513,180 | -0.00(-0.01%) |
May 17, 2019 | 50.23 | 50.23 | 50.22 | 50.23 | 756,200 | +0.00(+0.00%) |
May 16, 2019 | 50.21 | 50.23 | 50.21 | 50.23 | 789,727 | +0.01(+0.02%) |
May 15, 2019 | 50.22 | 50.22 | 50.21 | 50.22 | 603,911 | +0.00(+0.00%) |
May 14, 2019 | 50.19 | 50.22 | 50.19 | 50.22 | 1,805,146 | +0.03(+0.06%) |
May 13, 2019 | 50.20 | 50.21 | 50.19 | 50.19 | 789,985 | +0.00(+0.00%) |
May 10, 2019 | 50.19 | 50.20 | 50.18 | 50.19 | 672,200 | +0.00(+0.00%) |
May 09, 2019 | 50.19 | 50.19 | 50.18 | 50.19 | 713,714 | +0.01(+0.02%) |
May 08, 2019 | 50.17 | 50.19 | 50.17 | 50.18 | 1,098,727 | +0.01(+0.02%) |
May 07, 2019 | 50.17 | 50.18 | 50.16 | 50.17 | 1,838,213 | +0.01(+0.02%) |
May 06, 2019 | 50.16 | 50.17 | 50.16 | 50.16 | 508,075 | +0.00(+0.00%) |
May 03, 2019 | 50.16 | 50.16 | 50.15 | 50.16 | 589,700 | +0.00(+0.00%) |
May 02, 2019 | 50.16 | 50.16 | 50.15 | 50.16 | 486,890 | +0.00(+0.00%) |
May 01, 2019 | 50.15 | 50.16 | 50.14 | 50.16 | 1,959,040 | -0.09(-0.18%) |
Apr 30, 2019 | 50.26 | 50.26 | 50.25 | 50.25 | 1,914,810 | +0.01(+0.02%) |
Apr 29, 2019 | 50.25 | 50.26 | 50.24 | 50.24 | 1,024,854 | +0.00(+0.00%) |
Apr 26, 2019 | 50.23 | 50.24 | 50.23 | 50.24 | 610,200 | +0.01(+0.02%) |
Apr 25, 2019 | 50.23 | 50.23 | 50.22 | 50.23 | 1,029,845 | +0.00(+0.01%) |
Apr 24, 2019 | 50.21 | 50.23 | 50.21 | 50.23 | 3,026,466 | +0.02(+0.03%) |
Apr 23, 2019 | 50.22 | 50.22 | 50.20 | 50.21 | 737,510 | +0.01(+0.02%) |
Apr 22, 2019 | 50.20 | 50.21 | 50.20 | 50.20 | 541,149 | +0.00(+0.00%) |
Apr 18, 2019 | 50.19 | 50.20 | 50.19 | 50.20 | 552,600 | +0.02(+0.04%) |
Apr 17, 2019 | 50.19 | 50.19 | 50.18 | 50.18 | 528,999 | +0.01(+0.02%) |
Apr 16, 2019 | 50.17 | 50.18 | 50.17 | 50.17 | 1,191,577 | +0.01(+0.02%) |
Apr 15, 2019 | 50.18 | 50.18 | 50.16 | 50.16 | 900,263 | -0.01(-0.02%) |
Apr 12, 2019 | 50.17 | 50.17 | 50.16 | 50.17 | 704,100 | +0.02(+0.03%) |
Apr 11, 2019 | 50.15 | 50.16 | 50.15 | 50.16 | 1,810,411 | +0.01(+0.01%) |
Apr 10, 2019 | 50.17 | 50.17 | 50.15 | 50.15 | 1,611,386 | +0.01(+0.02%) |
Apr 09, 2019 | 50.14 | 50.15 | 50.14 | 50.14 | 5,828,709 | -0.01(-0.02%) |
Apr 08, 2019 | 50.14 | 50.15 | 50.14 | 50.15 | 658,400 | +0.00(+0.00%) |
Apr 05, 2019 | 50.13 | 50.15 | 50.13 | 50.15 | 1,108,000 | +0.01(+0.02%) |
Apr 04, 2019 | 50.13 | 50.14 | 50.12 | 50.14 | 1,088,443 | +0.03(+0.06%) |
Apr 03, 2019 | 50.13 | 50.13 | 50.11 | 50.11 | 739,150 | -0.02(-0.03%) |
Apr 02, 2019 | 50.13 | 50.13 | 50.12 | 50.12 | 1,757,511 | +0.01(+0.02%) |
Apr 01, 2019 | 50.12 | 50.12 | 50.11 | 50.12 | 1,154,828 | -0.12(-0.25%) |
Mar 29, 2019 | 50.23 | 50.24 | 50.23 | 50.24 | 894,400 | +0.00(+0.00%) |
Mar 28, 2019 | 50.25 | 50.25 | 50.23 | 50.24 | 1,765,182 | +0.01(+0.01%) |
Mar 27, 2019 | 50.22 | 50.24 | 50.22 | 50.23 | 1,446,586 | +0.01(+0.01%) |
Mar 26, 2019 | 50.23 | 50.23 | 50.21 | 50.23 | 1,443,921 | +0.02(+0.04%) |
Mar 25, 2019 | 50.21 | 50.21 | 50.20 | 50.21 | 799,106 | +0.02(+0.04%) |
Mar 22, 2019 | 50.19 | 50.19 | 50.18 | 50.19 | 679,500 | +0.00(+0.01%) |
Mar 21, 2019 | 50.17 | 50.19 | 50.17 | 50.19 | 588,387 | +0.02(+0.04%) |
Mar 20, 2019 | 50.17 | 50.17 | 50.16 | 50.16 | 757,566 | +0.01(+0.01%) |
Mar 19, 2019 | 50.16 | 50.17 | 50.15 | 50.16 | 951,493 | +0.00(+0.01%) |
Mar 18, 2019 | 50.16 | 50.16 | 50.15 | 50.16 | 770,797 | +0.02(+0.03%) |
Mar 15, 2019 | 50.14 | 50.15 | 50.13 | 50.14 | 817,400 | +0.00(+0.00%) |
Mar 14, 2019 | 50.14 | 50.14 | 50.13 | 50.14 | 951,189 | +0.01(+0.02%) |
Mar 13, 2019 | 50.12 | 50.13 | 50.12 | 50.13 | 912,576 | +0.01(+0.02%) |
Mar 12, 2019 | 50.12 | 50.13 | 50.11 | 50.12 | 775,154 | +0.00(+0.00%) |
Mar 11, 2019 | 50.12 | 50.12 | 50.11 | 50.12 | 598,643 | +0.03(+0.06%) |
Mar 08, 2019 | 50.11 | 50.11 | 50.09 | 50.09 | 962,400 | +0.00(+0.00%) |
Mar 07, 2019 | 50.10 | 50.10 | 50.08 | 50.09 | 921,713 | +0.00(+0.00%) |
Mar 06, 2019 | 50.08 | 50.09 | 50.07 | 50.09 | 2,143,806 | +0.01(+0.02%) |
Mar 05, 2019 | 50.08 | 50.08 | 50.07 | 50.08 | 1,007,588 | +0.01(+0.02%) |
Mar 04, 2019 | 50.06 | 50.07 | 50.06 | 50.07 | 983,955 | +0.01(+0.02%) |