Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 50.44 | 50.59 | 50.43 | 50.43 | 2,026 | -0.41(-0.80%) |
May 30, 2019 | 50.88 | 50.95 | 50.78 | 50.83 | 1,600 | -0.07(-0.13%) |
May 29, 2019 | 51.30 | 51.30 | 50.70 | 50.90 | 3,100 | -0.29(-0.56%) |
May 28, 2019 | 51.07 | 51.19 | 50.94 | 51.19 | 2,117 | +0.38(+0.74%) |
May 24, 2019 | 50.82 | 50.82 | 50.80 | 50.81 | 810 | +0.28(+0.55%) |
May 23, 2019 | 50.91 | 50.91 | 50.37 | 50.53 | 6,150 | -0.47(-0.92%) |
May 22, 2019 | 51.26 | 51.33 | 51.00 | 51.00 | 4,215 | +0.06(+0.13%) |
May 21, 2019 | 50.67 | 51.03 | 50.67 | 50.94 | 7,425 | +0.50(+0.99%) |
May 20, 2019 | 50.62 | 50.62 | 49.74 | 50.44 | 5,481 | -0.51(-1.00%) |
May 17, 2019 | 50.90 | 51.26 | 50.89 | 50.95 | 5,066 | -0.55(-1.07%) |
May 16, 2019 | 50.96 | 51.65 | 50.96 | 51.50 | 6,461 | +0.46(+0.90%) |
May 15, 2019 | 50.21 | 51.30 | 50.21 | 51.04 | 3,968 | +0.58(+1.16%) |
May 14, 2019 | 49.59 | 50.50 | 49.59 | 50.45 | 4,168 | +0.91(+1.84%) |
May 13, 2019 | 49.73 | 49.85 | 49.49 | 49.54 | 5,457 | -0.96(-1.91%) |
May 10, 2019 | 51.14 | 51.14 | 50.03 | 50.51 | 6,080 | -0.82(-1.60%) |
May 09, 2019 | 51.26 | 51.40 | 50.86 | 51.33 | 5,402 | -0.56(-1.08%) |
May 08, 2019 | 51.91 | 52.06 | 51.86 | 51.89 | 3,997 | -0.10(-0.19%) |
May 07, 2019 | 52.46 | 52.50 | 51.71 | 51.99 | 5,559 | -0.72(-1.37%) |
May 06, 2019 | 52.04 | 52.75 | 51.96 | 52.71 | 5,990 | -0.49(-0.92%) |
May 03, 2019 | 52.37 | 53.20 | 52.37 | 53.20 | 5,877 | +1.08(+2.08%) |
May 02, 2019 | 52.52 | 52.62 | 51.93 | 52.12 | 6,101 | -0.40(-0.76%) |
May 01, 2019 | 52.97 | 53.00 | 52.52 | 52.52 | 3,302 | +0.54(+1.04%) |
Apr 30, 2019 | 52.35 | 52.41 | 51.96 | 51.98 | 2,661 | -0.32(-0.62%) |
Apr 29, 2019 | 52.20 | 52.37 | 52.11 | 52.30 | 2,454 | +0.07(+0.13%) |
Apr 26, 2019 | 51.76 | 52.32 | 51.76 | 52.23 | 5,573 | +0.63(+1.22%) |
Apr 25, 2019 | 51.38 | 51.67 | 51.20 | 51.60 | 6,561 | +0.32(+0.63%) |
Apr 24, 2019 | 51.73 | 51.73 | 50.97 | 51.28 | 4,598 | -0.28(-0.54%) |
Apr 23, 2019 | 51.31 | 51.58 | 51.31 | 51.56 | 8,024 | +0.54(+1.05%) |
Apr 22, 2019 | 50.50 | 51.02 | 50.20 | 51.02 | 3,346 | +0.66(+1.31%) |
Apr 18, 2019 | 50.74 | 50.74 | 50.19 | 50.37 | 8,613 | -0.12(-0.24%) |
Apr 17, 2019 | 50.54 | 50.59 | 50.49 | 50.49 | 1,243 | -0.35(-0.69%) |
Apr 16, 2019 | 50.63 | 50.95 | 50.63 | 50.84 | 3,978 | +0.05(+0.09%) |
Apr 15, 2019 | 51.27 | 51.27 | 50.25 | 50.79 | 13,326 | -0.41(-0.81%) |
Apr 12, 2019 | 51.28 | 51.29 | 50.97 | 51.21 | 3,648 | +0.15(+0.30%) |
Apr 11, 2019 | 50.65 | 51.09 | 50.65 | 51.05 | 2,951 | +0.00(+0.01%) |
Apr 10, 2019 | 50.80 | 51.10 | 50.80 | 51.05 | 8,616 | +0.04(+0.07%) |
Apr 09, 2019 | 50.95 | 51.11 | 50.95 | 51.01 | 4,925 | -0.10(-0.19%) |
Apr 08, 2019 | 50.97 | 51.11 | 50.94 | 51.11 | 3,035 | +0.09(+0.18%) |
Apr 05, 2019 | 51.20 | 51.31 | 51.01 | 51.02 | 2,330 | -0.12(-0.24%) |
Apr 04, 2019 | 51.49 | 51.49 | 50.92 | 51.14 | 4,660 | -0.46(-0.89%) |
Apr 03, 2019 | 51.75 | 51.75 | 51.32 | 51.60 | 5,633 | +0.19(+0.36%) |
Apr 02, 2019 | 51.36 | 51.47 | 51.36 | 51.42 | 3,112 | +0.13(+0.26%) |
Apr 01, 2019 | 51.12 | 51.49 | 51.08 | 51.28 | 63,213 | +0.44(+0.86%) |
Mar 29, 2019 | 50.70 | 50.91 | 50.70 | 50.84 | 5,573 | +0.54(+1.07%) |
Mar 28, 2019 | 49.93 | 50.32 | 49.84 | 50.30 | 3,940 | +0.23(+0.46%) |
Mar 27, 2019 | 50.56 | 50.65 | 49.89 | 50.07 | 2,040 | -0.76(-1.49%) |
Mar 26, 2019 | 51.38 | 51.38 | 50.61 | 50.83 | 5,220 | -0.07(-0.14%) |
Mar 25, 2019 | 50.56 | 51.03 | 50.38 | 50.90 | 4,833 | +0.27(+0.54%) |
Mar 22, 2019 | 51.81 | 51.81 | 50.63 | 50.63 | 26,752 | -1.53(-2.93%) |
Mar 21, 2019 | 52.12 | 52.15 | 51.84 | 52.15 | 3,924 | +0.03(+0.05%) |
Mar 20, 2019 | 51.49 | 52.14 | 51.49 | 52.13 | 1,878 | +0.68(+1.31%) |
Mar 19, 2019 | 51.58 | 51.88 | 51.45 | 51.45 | 8,165 | -0.04(-0.08%) |
Mar 18, 2019 | 51.46 | 51.78 | 51.45 | 51.50 | 8,102 | +0.00(+0.00%) |
Mar 15, 2019 | 51.32 | 51.61 | 51.32 | 51.49 | 3,445 | +0.60(+1.18%) |
Mar 14, 2019 | 50.81 | 51.01 | 50.81 | 50.89 | 1,875 | +0.17(+0.33%) |
Mar 13, 2019 | 50.99 | 51.09 | 50.72 | 50.72 | 2,543 | -0.10(-0.19%) |
Mar 12, 2019 | 50.33 | 51.11 | 50.33 | 50.82 | 18,842 | +0.63(+1.26%) |
Mar 11, 2019 | 49.24 | 50.19 | 49.24 | 50.19 | 3,400 | +0.93(+1.88%) |
Mar 08, 2019 | 48.68 | 50.04 | 48.11 | 49.26 | 24,320 | +0.08(+0.17%) |
Mar 07, 2019 | 50.02 | 50.02 | 49.10 | 49.18 | 4,770 | -0.96(-1.92%) |
Mar 06, 2019 | 50.52 | 50.52 | 50.08 | 50.14 | 3,203 | -0.38(-0.74%) |
Mar 05, 2019 | 50.34 | 50.77 | 50.26 | 50.52 | 4,046 | +0.14(+0.27%) |
Mar 04, 2019 | 50.14 | 50.57 | 50.14 | 50.38 | 4,573 | +0.38(+0.75%) |