Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.42 | 47.42 | 47.42 | 47.42 | 0 | +0.53(+1.13%) |
May 30, 2019 | 46.81 | 46.89 | 46.81 | 46.89 | 414 | +0.33(+0.70%) |
May 29, 2019 | 46.40 | 46.56 | 46.40 | 46.56 | 1,035 | +0.63(+1.37%) |
May 28, 2019 | 45.93 | 45.93 | 45.93 | 45.93 | 517 | +0.40(+0.88%) |
May 24, 2019 | 45.53 | 45.53 | 45.53 | 45.53 | 103 | -0.29(-0.63%) |
May 23, 2019 | 45.82 | 45.82 | 45.82 | 45.82 | 414 | -0.60(-1.28%) |
May 22, 2019 | 46.45 | 46.45 | 46.42 | 46.42 | 517 | -0.13(-0.28%) |
May 21, 2019 | 46.50 | 46.55 | 46.50 | 46.55 | 140 | +0.66(+1.43%) |
May 20, 2019 | 45.93 | 45.93 | 45.89 | 45.89 | 218 | -0.15(-0.33%) |
May 17, 2019 | 46.15 | 46.24 | 46.02 | 46.05 | 1,553 | -1.11(-2.36%) |
May 16, 2019 | 47.70 | 47.70 | 47.16 | 47.16 | 517 | -0.46(-0.96%) |
May 15, 2019 | 47.64 | 47.65 | 47.61 | 47.61 | 624 | -0.00(-0.00%) |
May 14, 2019 | 47.56 | 47.72 | 47.56 | 47.62 | 1,109 | +0.77(+1.65%) |
May 13, 2019 | 46.84 | 46.84 | 46.84 | 46.84 | 580 | -1.82(-3.74%) |
May 10, 2019 | 48.66 | 48.66 | 48.66 | 48.66 | 0 | +0.16(+0.32%) |
May 09, 2019 | 47.93 | 48.62 | 47.93 | 48.51 | 621 | -1.04(-2.09%) |
May 08, 2019 | 49.55 | 49.55 | 49.55 | 49.55 | 0 | -0.10(-0.20%) |
May 07, 2019 | 49.45 | 49.64 | 49.44 | 49.64 | 1,087 | -1.01(-1.99%) |
May 06, 2019 | 50.50 | 50.65 | 50.50 | 50.65 | 517 | -1.34(-2.58%) |
May 03, 2019 | 52.03 | 52.03 | 51.96 | 52.00 | 1,553 | +0.65(+1.27%) |
May 02, 2019 | 51.37 | 51.37 | 51.34 | 51.34 | 526 | +0.23(+0.46%) |
May 01, 2019 | 51.87 | 51.87 | 51.11 | 51.11 | 621 | -0.46(-0.89%) |
Apr 30, 2019 | 51.45 | 51.57 | 51.45 | 51.57 | 517 | -0.07(-0.14%) |
Apr 29, 2019 | 51.64 | 51.64 | 51.64 | 51.64 | 517 | +0.06(+0.12%) |
Apr 26, 2019 | 51.58 | 51.58 | 51.58 | 51.58 | 103 | +0.12(+0.24%) |
Apr 25, 2019 | 51.31 | 51.46 | 51.31 | 51.46 | 213 | -0.07(-0.14%) |
Apr 24, 2019 | 51.48 | 51.53 | 51.40 | 51.53 | 1,140 | -0.88(-1.68%) |
Apr 23, 2019 | 52.36 | 52.45 | 52.36 | 52.40 | 1,035 | +0.09(+0.18%) |
Apr 22, 2019 | 52.02 | 52.31 | 52.02 | 52.31 | 519 | -0.42(-0.80%) |
Apr 18, 2019 | 52.74 | 52.74 | 52.73 | 52.73 | 517 | -0.04(-0.07%) |
Apr 17, 2019 | 52.92 | 52.92 | 52.77 | 52.77 | 517 | +0.16(+0.30%) |
Apr 16, 2019 | 52.42 | 52.61 | 52.42 | 52.61 | 1,562 | +0.48(+0.92%) |
Apr 15, 2019 | 52.02 | 52.14 | 52.02 | 52.14 | 1,035 | -0.27(-0.52%) |
Apr 12, 2019 | 52.68 | 52.68 | 52.41 | 52.41 | 517 | +0.32(+0.62%) |
Apr 11, 2019 | 52.15 | 52.15 | 52.09 | 52.09 | 828 | -0.81(-1.53%) |
Apr 10, 2019 | 52.90 | 52.90 | 52.90 | 52.90 | 0 | +0.28(+0.53%) |
Apr 09, 2019 | 52.61 | 52.62 | 52.58 | 52.62 | 415 | +0.10(+0.18%) |
Apr 08, 2019 | 52.52 | 52.56 | 52.52 | 52.52 | 269 | -0.05(-0.10%) |
Apr 05, 2019 | 52.30 | 52.57 | 52.30 | 52.57 | 1,035 | +0.53(+1.01%) |
Apr 04, 2019 | 52.05 | 52.05 | 52.05 | 52.05 | 73 | +0.42(+0.81%) |
Apr 03, 2019 | 52.03 | 52.03 | 51.52 | 51.63 | 1,087 | +0.40(+0.78%) |
Apr 02, 2019 | 51.51 | 51.51 | 51.23 | 51.23 | 2,071 | -0.33(-0.64%) |
Apr 01, 2019 | 51.32 | 51.56 | 51.32 | 51.56 | 1,072 | +0.95(+1.88%) |
Mar 29, 2019 | 50.52 | 50.75 | 50.52 | 50.61 | 2,486 | +0.66(+1.31%) |
Mar 28, 2019 | 49.65 | 50.07 | 49.65 | 49.95 | 776 | +0.53(+1.08%) |
Mar 27, 2019 | 49.65 | 49.65 | 49.42 | 49.42 | 493 | -0.76(-1.52%) |
Mar 26, 2019 | 50.12 | 50.19 | 49.97 | 50.19 | 3,231 | +0.05(+0.10%) |
Mar 25, 2019 | 50.14 | 50.14 | 50.14 | 50.14 | 0 | +0.13(+0.25%) |
Mar 22, 2019 | 50.43 | 50.43 | 49.98 | 50.01 | 3,418 | -1.69(-3.27%) |
Mar 21, 2019 | 51.33 | 51.70 | 51.33 | 51.70 | 3,173 | +0.09(+0.17%) |
Mar 20, 2019 | 51.17 | 51.61 | 51.09 | 51.61 | 3,426 | +0.15(+0.29%) |
Mar 19, 2019 | 51.46 | 51.46 | 51.46 | 51.46 | 0 | -0.07(-0.13%) |
Mar 18, 2019 | 51.53 | 51.53 | 51.34 | 51.53 | 1,243 | +0.69(+1.35%) |
Mar 15, 2019 | 50.81 | 50.84 | 50.81 | 50.84 | 1,553 | +0.76(+1.51%) |
Mar 14, 2019 | 49.88 | 50.09 | 49.88 | 50.09 | 3,688 | -0.23(-0.45%) |
Mar 13, 2019 | 50.39 | 50.44 | 50.28 | 50.31 | 6,961 | -0.24(-0.48%) |
Mar 12, 2019 | 50.63 | 50.67 | 50.56 | 50.56 | 3,107 | +0.40(+0.79%) |
Mar 11, 2019 | 50.09 | 50.16 | 50.09 | 50.16 | 4,661 | +1.17(+2.39%) |
Mar 08, 2019 | 48.97 | 49.04 | 48.70 | 48.99 | 4,765 | -0.42(-0.86%) |
Mar 07, 2019 | 49.44 | 49.44 | 49.41 | 49.41 | 3,107 | -1.07(-2.13%) |
Mar 06, 2019 | 50.61 | 50.61 | 50.49 | 50.49 | 6,215 | -0.31(-0.61%) |
Mar 05, 2019 | 50.79 | 50.80 | 50.73 | 50.80 | 6,250 | +0.71(+1.41%) |
Mar 04, 2019 | 50.06 | 50.09 | 49.78 | 50.09 | 3,988 | +0.28(+0.56%) |