Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.55 | 47.55 | 47.55 | 47.55 | 0 | -0.27(-0.56%) |
May 30, 2019 | 47.83 | 47.83 | 47.83 | 47.83 | 0 | +0.02(+0.04%) |
May 29, 2019 | 47.81 | 47.81 | 47.81 | 47.81 | 0 | -0.92(-1.88%) |
May 28, 2019 | 48.73 | 48.73 | 48.73 | 48.73 | 0 | -0.47(-0.96%) |
May 24, 2019 | 49.20 | 49.20 | 49.20 | 49.20 | 200 | +0.02(+0.05%) |
May 23, 2019 | 49.17 | 49.17 | 49.17 | 49.17 | 100 | +0.00(+0.00%) |
May 22, 2019 | 49.17 | 49.17 | 49.17 | 49.17 | 0 | -0.09(-0.17%) |
May 21, 2019 | 49.26 | 49.26 | 49.26 | 49.26 | 0 | +0.03(+0.06%) |
May 20, 2019 | 49.23 | 49.23 | 49.23 | 49.23 | 0 | -0.12(-0.24%) |
May 17, 2019 | 49.34 | 49.34 | 49.34 | 49.34 | 0 | -0.00(-0.01%) |
May 16, 2019 | 49.43 | 49.50 | 49.35 | 49.35 | 806 | -0.71(-1.42%) |
May 15, 2019 | 49.97 | 50.09 | 49.85 | 50.06 | 1,000 | -0.07(-0.14%) |
May 14, 2019 | 50.15 | 50.16 | 50.11 | 50.13 | 506 | +1.14(+2.32%) |
May 13, 2019 | 49.03 | 49.03 | 48.99 | 48.99 | 200 | -0.41(-0.84%) |
May 10, 2019 | 49.18 | 49.41 | 49.18 | 49.41 | 2,100 | +0.60(+1.23%) |
May 09, 2019 | 48.81 | 48.81 | 48.81 | 48.81 | 68 | -0.39(-0.79%) |
May 08, 2019 | 49.36 | 49.36 | 49.20 | 49.20 | 119 | +0.09(+0.17%) |
May 07, 2019 | 49.12 | 49.12 | 49.12 | 49.12 | 4,000 | -0.32(-0.64%) |
May 06, 2019 | 48.57 | 49.43 | 48.57 | 49.43 | 5,531 | +0.69(+1.41%) |
May 03, 2019 | 48.75 | 48.75 | 48.75 | 48.75 | 100 | -0.13(-0.27%) |
May 02, 2019 | 49.01 | 49.01 | 48.88 | 48.88 | 100 | -0.72(-1.44%) |
May 01, 2019 | 49.52 | 49.59 | 49.52 | 49.59 | 382 | -0.22(-0.44%) |
Apr 30, 2019 | 49.73 | 49.81 | 49.73 | 49.81 | 100 | -0.11(-0.22%) |
Apr 29, 2019 | 50.46 | 50.46 | 49.92 | 49.92 | 700 | -0.45(-0.88%) |
Apr 26, 2019 | 50.37 | 50.37 | 50.37 | 50.37 | 100 | +0.15(+0.29%) |
Apr 25, 2019 | 50.17 | 50.22 | 50.17 | 50.22 | 396 | +0.32(+0.64%) |
Apr 24, 2019 | 49.99 | 49.99 | 49.90 | 49.90 | 100 | -0.20(-0.41%) |
Apr 23, 2019 | 50.56 | 50.56 | 50.10 | 50.10 | 200 | -1.02(-2.00%) |
Apr 22, 2019 | 51.24 | 51.24 | 51.12 | 51.12 | 1,000 | -0.05(-0.11%) |
Apr 18, 2019 | 51.19 | 51.24 | 51.18 | 51.18 | 300 | -0.33(-0.64%) |
Apr 17, 2019 | 51.51 | 51.51 | 51.51 | 51.51 | 0 | -0.35(-0.68%) |
Apr 16, 2019 | 51.91 | 51.91 | 51.81 | 51.86 | 500 | -0.26(-0.49%) |
Apr 15, 2019 | 52.18 | 52.18 | 52.12 | 52.12 | 400 | -0.08(-0.16%) |
Apr 12, 2019 | 52.41 | 52.41 | 52.20 | 52.20 | 5,100 | +0.14(+0.27%) |
Apr 11, 2019 | 51.87 | 52.06 | 51.87 | 52.06 | 2,105 | -0.57(-1.08%) |
Apr 10, 2019 | 52.63 | 52.63 | 52.63 | 52.63 | 46 | -0.20(-0.39%) |
Apr 09, 2019 | 52.71 | 52.99 | 52.71 | 52.84 | 729 | +0.12(+0.22%) |
Apr 08, 2019 | 52.63 | 52.72 | 52.63 | 52.72 | 1,120 | +0.09(+0.18%) |
Apr 05, 2019 | 52.66 | 52.66 | 52.36 | 52.62 | 600 | -0.76(-1.42%) |
Apr 04, 2019 | 53.25 | 53.38 | 53.25 | 53.38 | 540 | -0.05(-0.08%) |
Apr 03, 2019 | 53.51 | 53.58 | 53.43 | 53.43 | 2,170 | -0.10(-0.19%) |
Apr 02, 2019 | 51.88 | 53.65 | 51.88 | 53.53 | 3,186 | -0.55(-1.03%) |
Apr 01, 2019 | 54.34 | 54.34 | 54.06 | 54.09 | 854 | +0.00(+0.00%) |
Mar 29, 2019 | 54.09 | 54.09 | 54.09 | 54.09 | 0 | -0.14(-0.26%) |
Mar 28, 2019 | 54.23 | 54.23 | 54.23 | 54.23 | 300 | +0.32(+0.59%) |
Mar 27, 2019 | 53.87 | 54.03 | 53.87 | 53.91 | 601 | -0.06(-0.11%) |
Mar 26, 2019 | 53.97 | 53.97 | 53.97 | 53.97 | 0 | -0.16(-0.30%) |
Mar 25, 2019 | 53.90 | 54.12 | 53.90 | 54.12 | 300 | +0.16(+0.31%) |
Mar 22, 2019 | 54.12 | 54.12 | 53.96 | 53.96 | 600 | -0.22(-0.40%) |
Mar 21, 2019 | 54.18 | 54.18 | 54.18 | 54.18 | 0 | +0.29(+0.53%) |
Mar 20, 2019 | 53.87 | 53.90 | 53.87 | 53.89 | 386 | +0.03(+0.05%) |
Mar 19, 2019 | 53.82 | 54.06 | 53.82 | 53.87 | 1,200 | +0.39(+0.72%) |
Mar 18, 2019 | 53.39 | 53.57 | 53.35 | 53.48 | 1,200 | +0.27(+0.51%) |
Mar 15, 2019 | 53.25 | 53.25 | 53.19 | 53.21 | 600 | -0.19(-0.35%) |
Mar 14, 2019 | 53.42 | 53.77 | 53.40 | 53.40 | 700 | +0.09(+0.16%) |
Mar 13, 2019 | 53.27 | 53.31 | 53.24 | 53.31 | 500 | -0.32(-0.60%) |
Mar 12, 2019 | 53.59 | 54.08 | 53.50 | 53.63 | 2,030 | +0.66(+1.26%) |
Mar 11, 2019 | 53.09 | 53.09 | 52.97 | 52.97 | 100 | -0.88(-1.63%) |
Mar 08, 2019 | 53.84 | 53.84 | 53.84 | 53.84 | 100 | -0.27(-0.49%) |
Mar 07, 2019 | 54.10 | 54.11 | 54.10 | 54.11 | 200 | +0.18(+0.33%) |
Mar 06, 2019 | 54.11 | 54.11 | 53.93 | 53.93 | 735 | -0.40(-0.74%) |
Mar 05, 2019 | 54.36 | 54.36 | 54.33 | 54.33 | 309 | +0.14(+0.26%) |
Mar 04, 2019 | 54.01 | 54.19 | 54.01 | 54.19 | 1,529 | -0.37(-0.68%) |