Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 53.40 | 53.40 | 52.73 | 52.73 | 4,467 | -0.75(-1.40%) |
May 30, 2019 | 53.50 | 53.50 | 53.48 | 53.48 | 600 | +0.12(+0.22%) |
May 29, 2019 | 53.36 | 53.36 | 53.36 | 53.36 | 100 | -1.28(-2.34%) |
May 28, 2019 | 54.64 | 54.64 | 54.64 | 25 | +0.00(+0.00%) | |
May 27, 2019 | 54.64 | 54.64 | 54.64 | 54.64 | 111 | +0.00(+0.00%) |
May 24, 2019 | 54.64 | 54.64 | 54.64 | 30 | +0.00(+0.00%) | |
May 23, 2019 | 54.64 | 54.64 | 54.64 | 10 | +0.00(+0.00%) | |
May 22, 2019 | 54.67 | 54.67 | 54.64 | 54.64 | 200 | -0.26(-0.47%) |
May 21, 2019 | 54.82 | 54.90 | 54.75 | 54.90 | 3,206 | +0.20(+0.37%) |
May 15, 2019 | 54.70 | 54.70 | 54.70 | 0 | -0.35(-0.64%) | |
May 14, 2019 | 55.05 | 55.05 | 55.05 | 50 | +0.00(+0.00%) | |
May 13, 2019 | 55.05 | 55.05 | 55.05 | 10 | +0.00(+0.00%) | |
May 10, 2019 | 55.05 | 55.05 | 55.05 | 55.05 | 476 | +0.25(+0.46%) |
May 07, 2019 | 54.80 | 54.80 | 54.80 | 0 | -1.00(-1.79%) | |
May 06, 2019 | 55.80 | 55.80 | 55.80 | 55.80 | 735 | -0.51(-0.91%) |
May 03, 2019 | 56.34 | 56.34 | 56.31 | 56.31 | 400 | +0.44(+0.79%) |
May 02, 2019 | 55.87 | 55.87 | 55.87 | 55.87 | 160 | -0.19(-0.34%) |
Apr 29, 2019 | 56.06 | 56.06 | 56.06 | 0 | +0.00(+0.00%) | |
Apr 26, 2019 | 56.06 | 56.06 | 56.06 | 50 | +0.00(+0.00%) | |
Apr 25, 2019 | 56.03 | 56.06 | 56.03 | 56.06 | 914 | -0.06(-0.11%) |
Apr 23, 2019 | 56.12 | 56.12 | 56.12 | 0 | +0.49(+0.88%) | |
Apr 22, 2019 | 55.63 | 55.63 | 55.63 | 13 | +0.00(+0.00%) | |
Apr 17, 2019 | 55.63 | 55.63 | 55.63 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 55.83 | 55.83 | 55.63 | 55.63 | 492 | +0.18(+0.32%) |
Apr 15, 2019 | 55.45 | 55.45 | 55.45 | 55.45 | 100 | +0.25(+0.45%) |
Apr 11, 2019 | 55.20 | 55.20 | 55.20 | 0 | +0.11(+0.20%) | |
Apr 09, 2019 | 55.09 | 55.09 | 55.09 | 0 | -0.13(-0.24%) | |
Apr 08, 2019 | 55.22 | 55.22 | 55.22 | 55.22 | 119 | +0.31(+0.56%) |
Apr 05, 2019 | 54.91 | 54.91 | 54.91 | 61 | +0.00(+0.00%) | |
Apr 04, 2019 | 55.04 | 55.04 | 54.91 | 54.91 | 208 | -0.04(-0.07%) |
Apr 03, 2019 | 54.97 | 54.97 | 54.95 | 54.95 | 250 | +0.24(+0.44%) |
Apr 02, 2019 | 54.08 | 54.77 | 54.08 | 54.71 | 772 | +0.59(+1.09%) |
Mar 29, 2019 | 54.12 | 54.12 | 54.12 | 0 | +0.72(+1.35%) | |
Mar 25, 2019 | 53.40 | 53.40 | 53.40 | 0 | -0.40(-0.74%) | |
Mar 22, 2019 | 54.35 | 54.35 | 53.80 | 53.80 | 886 | -0.48(-0.88%) |
Mar 21, 2019 | 54.28 | 54.28 | 54.28 | 54.28 | 626 | +0.36(+0.67%) |
Mar 20, 2019 | 53.92 | 53.92 | 53.92 | 53.92 | 125 | -0.06(-0.11%) |
Mar 18, 2019 | 53.98 | 53.98 | 53.98 | 53.98 | 337 | +0.31(+0.58%) |
Mar 14, 2019 | 53.67 | 53.67 | 53.67 | 0 | +1.49(+2.86%) | |
Mar 12, 2019 | 52.18 | 52.18 | 52.18 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 52.18 | 52.18 | 52.18 | 0 | -0.24(-0.46%) | |
Mar 07, 2019 | 52.45 | 52.45 | 52.42 | 52.42 | 6,464 | -0.51(-0.96%) |
Mar 06, 2019 | 53.02 | 53.02 | 52.93 | 52.93 | 3,088 | -0.15(-0.28%) |