Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.25 | 46.25 | 46.25 | 280 | +0.00(+0.00%) | |
May 30, 2019 | 46.40 | 46.40 | 46.25 | 46.25 | 11,014 | +0.02(+0.04%) |
May 29, 2019 | 45.95 | 46.23 | 45.95 | 46.23 | 1,885 | -3.82(-7.63%) |
May 28, 2019 | 49.48 | 50.05 | 49.48 | 50.05 | 1,240 | +0.92(+1.87%) |
May 24, 2019 | 49.13 | 49.13 | 49.13 | 49.13 | 500 | -0.73(-1.46%) |
May 22, 2019 | 49.86 | 49.86 | 49.86 | 0 | -0.54(-1.07%) | |
May 21, 2019 | 50.45 | 50.63 | 50.40 | 50.40 | 1,301 | +0.09(+0.18%) |
May 20, 2019 | 50.31 | 50.31 | 50.31 | 40 | +0.00(+0.00%) | |
May 17, 2019 | 50.48 | 50.53 | 50.31 | 50.31 | 4,600 | -0.82(-1.60%) |
May 16, 2019 | 51.13 | 51.13 | 51.13 | 51.13 | 105 | +0.41(+0.80%) |
May 15, 2019 | 50.64 | 50.72 | 50.64 | 50.72 | 30,000 | -0.07(-0.14%) |
May 14, 2019 | 50.79 | 50.79 | 50.79 | 50.79 | 159 | +0.57(+1.14%) |
May 13, 2019 | 50.22 | 50.22 | 50.22 | 50.22 | 200 | -0.98(-1.92%) |
May 09, 2019 | 51.20 | 51.20 | 51.20 | 0 | -0.98(-1.89%) | |
May 08, 2019 | 52.19 | 52.19 | 52.19 | 52.19 | 123 | +0.16(+0.31%) |
May 07, 2019 | 52.36 | 52.72 | 52.03 | 52.03 | 18,731 | -1.68(-3.13%) |
May 06, 2019 | 53.71 | 53.71 | 53.71 | 148 | +0.00(+0.00%) | |
May 03, 2019 | 53.71 | 53.71 | 53.71 | 53.71 | 100 | +0.30(+0.56%) |
May 02, 2019 | 53.41 | 53.41 | 53.41 | 35 | +0.00(+0.00%) | |
May 01, 2019 | 53.41 | 53.41 | 53.41 | 53.41 | 133 | +0.28(+0.53%) |
Apr 30, 2019 | 53.13 | 53.42 | 53.13 | 53.13 | 233 | -0.26(-0.49%) |
Apr 29, 2019 | 53.39 | 53.39 | 53.39 | 53.39 | 106 | +0.89(+1.70%) |
Apr 26, 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 200 | +0.00(+0.00%) |
Apr 25, 2019 | 52.50 | 52.50 | 52.50 | 60 | +0.00(+0.00%) | |
Apr 24, 2019 | 52.50 | 52.50 | 52.50 | 52.50 | 625 | -1.14(-2.13%) |
Apr 23, 2019 | 53.71 | 53.71 | 53.64 | 53.64 | 932 | -1.46(-2.65%) |
Apr 22, 2019 | 55.10 | 55.10 | 55.10 | 1 | +0.00(+0.00%) | |
Apr 18, 2019 | 55.10 | 55.10 | 55.10 | 55.10 | 1,100 | +0.15(+0.27%) |
Apr 17, 2019 | 54.85 | 54.95 | 54.85 | 54.95 | 11,432 | +1.42(+2.65%) |
Apr 16, 2019 | 53.53 | 53.53 | 53.53 | 53.53 | 166 | +0.75(+1.42%) |
Apr 15, 2019 | 53.15 | 53.15 | 52.78 | 52.78 | 816 | -0.37(-0.70%) |
Apr 12, 2019 | 53.15 | 53.15 | 53.15 | 53.15 | 100 | +2.42(+4.77%) |
Apr 11, 2019 | 50.73 | 50.73 | 50.73 | 50.73 | 329 | +0.99(+1.99%) |
Apr 10, 2019 | 49.90 | 49.90 | 49.74 | 49.74 | 1,300 | -0.45(-0.90%) |
Apr 09, 2019 | 50.19 | 50.19 | 50.19 | 50.19 | 1,051 | -0.16(-0.32%) |
Apr 08, 2019 | 50.35 | 50.35 | 50.35 | 50.35 | 4,311 | +0.67(+1.35%) |
Apr 05, 2019 | 49.95 | 49.95 | 49.68 | 49.68 | 800 | +0.40(+0.81%) |
Apr 02, 2019 | 49.28 | 49.28 | 49.28 | 0 | +1.59(+3.33%) | |
Apr 01, 2019 | 47.69 | 47.69 | 47.69 | 55 | +0.00(+0.00%) | |
Mar 29, 2019 | 47.89 | 47.90 | 47.69 | 47.69 | 900 | +0.37(+0.78%) |
Mar 28, 2019 | 47.32 | 47.32 | 47.32 | 47.32 | 100 | -0.68(-1.42%) |
Mar 27, 2019 | 47.88 | 48.00 | 47.71 | 48.00 | 1,985 | +1.21(+2.59%) |
Mar 25, 2019 | 46.79 | 46.79 | 46.79 | 0 | -0.24(-0.51%) | |
Mar 22, 2019 | 46.99 | 47.03 | 46.97 | 47.03 | 700 | -1.61(-3.31%) |
Mar 21, 2019 | 48.94 | 48.94 | 48.64 | 48.64 | 377 | -2.45(-4.80%) |
Mar 19, 2019 | 51.09 | 51.09 | 51.09 | 0 | -0.22(-0.43%) | |
Mar 18, 2019 | 51.31 | 51.31 | 51.31 | 51.31 | 11,178 | +1.47(+2.95%) |
Mar 15, 2019 | 49.84 | 49.84 | 49.84 | 49.84 | 100 | +0.52(+1.05%) |
Mar 14, 2019 | 49.53 | 49.53 | 49.32 | 49.32 | 518 | +0.00(+0.00%) |
Mar 13, 2019 | 49.16 | 49.32 | 49.16 | 49.32 | 981 | +0.52(+1.06%) |
Mar 12, 2019 | 48.80 | 48.80 | 48.80 | 48.80 | 1,017 | +0.98(+2.06%) |
Mar 11, 2019 | 47.82 | 47.82 | 47.82 | 61 | +0.00(+0.00%) | |
Mar 08, 2019 | 47.84 | 47.84 | 47.78 | 47.82 | 11,100 | -0.61(-1.27%) |
Mar 07, 2019 | 48.43 | 48.43 | 48.43 | 48.43 | 1,168 | -1.79(-3.57%) |
Mar 06, 2019 | 50.23 | 50.23 | 50.23 | 506 | -0.20(-0.41%) | |
Mar 05, 2019 | 50.43 | 50.43 | 50.43 | 62 | +0.00(+0.00%) | |
Mar 04, 2019 | 51.00 | 51.00 | 50.43 | 50.43 | 1,300 | -0.43(-0.85%) |