Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.91 | 46.91 | 46.71 | 46.71 | 1,259 | +0.66(+1.44%) |
May 30, 2019 | 46.40 | 46.40 | 46.00 | 46.05 | 1,113 | -0.37(-0.80%) |
May 29, 2019 | 46.69 | 46.81 | 46.42 | 46.42 | 415 | +0.96(+2.12%) |
May 28, 2019 | 44.52 | 45.46 | 44.52 | 45.46 | 68 | +1.18(+2.66%) |
May 24, 2019 | 44.30 | 44.35 | 44.28 | 44.28 | 314 | -0.37(-0.83%) |
May 23, 2019 | 44.69 | 45.15 | 44.63 | 44.65 | 1,800 | +0.57(+1.29%) |
May 22, 2019 | 44.82 | 44.96 | 43.98 | 44.08 | 1,157 | -0.63(-1.40%) |
May 21, 2019 | 44.90 | 44.90 | 44.70 | 44.70 | 118 | -0.71(-1.56%) |
May 20, 2019 | 46.08 | 46.08 | 45.41 | 45.41 | 131 | +0.21(+0.47%) |
May 17, 2019 | 45.58 | 45.58 | 45.20 | 45.20 | 629 | -0.00(-0.00%) |
May 16, 2019 | 45.70 | 45.70 | 44.40 | 45.20 | 634 | -0.59(-1.29%) |
May 15, 2019 | 45.93 | 45.93 | 45.70 | 45.79 | 674 | -0.21(-0.46%) |
May 14, 2019 | 46.00 | 46.16 | 45.89 | 46.00 | 1,195 | -0.53(-1.15%) |
May 13, 2019 | 46.63 | 46.70 | 46.54 | 46.54 | 210 | +1.52(+3.38%) |
May 10, 2019 | 45.37 | 45.37 | 45.02 | 45.02 | 157 | +0.23(+0.52%) |
May 09, 2019 | 45.76 | 45.76 | 44.78 | 44.78 | 132 | +0.13(+0.29%) |
May 08, 2019 | 45.15 | 45.15 | 44.21 | 44.65 | 1,423 | -0.11(-0.25%) |
May 07, 2019 | 43.56 | 44.92 | 43.22 | 44.76 | 1,221 | +1.70(+3.94%) |
May 06, 2019 | 44.57 | 44.73 | 43.07 | 43.07 | 864 | -0.57(-1.30%) |
May 03, 2019 | 44.05 | 44.14 | 43.64 | 43.64 | 209 | -0.80(-1.80%) |
May 02, 2019 | 45.02 | 45.02 | 44.36 | 44.44 | 692 | -0.32(-0.72%) |
May 01, 2019 | 44.86 | 44.88 | 44.40 | 44.76 | 219 | +0.42(+0.94%) |
Apr 30, 2019 | 44.76 | 44.76 | 44.34 | 44.34 | 222 | -0.34(-0.75%) |
Apr 29, 2019 | 44.69 | 44.75 | 44.39 | 44.68 | 1,573 | -0.00(-0.01%) |
Apr 26, 2019 | 45.62 | 45.62 | 44.49 | 44.68 | 1,364 | -0.81(-1.79%) |
Apr 25, 2019 | 46.38 | 46.38 | 45.45 | 45.50 | 1,018 | -0.94(-2.03%) |
Apr 24, 2019 | 46.52 | 46.52 | 46.44 | 46.44 | 263 | +0.23(+0.50%) |
Apr 23, 2019 | 46.95 | 46.95 | 45.76 | 46.21 | 2,456 | -1.72(-3.58%) |
Apr 22, 2019 | 48.12 | 48.50 | 47.30 | 47.92 | 1,521 | -0.10(-0.21%) |
Apr 18, 2019 | 47.66 | 49.49 | 47.66 | 48.02 | 11,444 | -0.04(-0.08%) |
Apr 17, 2019 | 46.01 | 48.61 | 46.01 | 48.06 | 5,755 | +2.77(+6.12%) |
Apr 16, 2019 | 43.06 | 45.43 | 43.06 | 45.29 | 1,218 | +1.76(+4.05%) |
Apr 15, 2019 | 43.52 | 43.52 | 43.52 | 43.52 | 87 | -0.35(-0.81%) |
Apr 12, 2019 | 42.75 | 43.88 | 42.73 | 43.88 | 6,194 | +0.82(+1.92%) |
Apr 11, 2019 | 42.96 | 43.22 | 42.96 | 43.05 | 330 | +1.05(+2.49%) |
Apr 10, 2019 | 41.76 | 42.01 | 41.76 | 42.01 | 58 | -0.17(-0.40%) |
Apr 09, 2019 | 42.10 | 42.18 | 41.81 | 42.18 | 738 | +0.41(+0.99%) |
Apr 08, 2019 | 42.14 | 42.14 | 41.76 | 41.76 | 212 | +0.03(+0.07%) |
Apr 05, 2019 | 42.04 | 42.04 | 41.68 | 41.74 | 6,877 | -0.50(-1.18%) |
Apr 04, 2019 | 42.02 | 42.23 | 42.02 | 42.23 | 629 | +0.27(+0.65%) |
Apr 03, 2019 | 41.96 | 41.96 | 41.96 | 41.96 | 0 | +0.06(+0.15%) |
Apr 02, 2019 | 41.90 | 41.90 | 41.90 | 41.90 | 1 | +0.09(+0.21%) |
Apr 01, 2019 | 41.81 | 41.81 | 41.81 | 41.81 | 155 | -0.13(-0.30%) |
Mar 29, 2019 | 42.29 | 42.29 | 41.94 | 41.94 | 1,049 | -0.97(-2.25%) |
Mar 28, 2019 | 42.90 | 42.90 | 42.90 | 42.90 | 7 | -0.35(-0.81%) |
Mar 27, 2019 | 43.51 | 43.51 | 43.06 | 43.25 | 709 | +0.73(+1.71%) |
Mar 26, 2019 | 42.73 | 42.73 | 42.53 | 42.53 | 166 | -0.51(-1.19%) |
Mar 25, 2019 | 43.13 | 43.13 | 42.95 | 43.04 | 595 | +0.16(+0.38%) |
Mar 22, 2019 | 42.17 | 42.88 | 42.17 | 42.88 | 787 | +1.55(+3.75%) |
Mar 21, 2019 | 41.87 | 41.87 | 41.33 | 41.33 | 131 | -0.31(-0.74%) |
Mar 20, 2019 | 41.41 | 41.76 | 41.41 | 41.63 | 896 | +0.40(+0.98%) |
Mar 19, 2019 | 41.50 | 41.50 | 40.95 | 41.23 | 1,024 | -0.45(-1.07%) |
Mar 18, 2019 | 41.40 | 41.92 | 41.40 | 41.68 | 662 | +0.02(+0.05%) |
Mar 15, 2019 | 41.84 | 41.84 | 41.51 | 41.66 | 157 | -0.24(-0.58%) |
Mar 14, 2019 | 41.57 | 42.22 | 41.57 | 41.90 | 24,120 | -0.05(-0.12%) |
Mar 13, 2019 | 42.26 | 42.26 | 41.84 | 41.95 | 1,164 | -0.88(-2.06%) |
Mar 12, 2019 | 43.06 | 43.06 | 42.83 | 42.83 | 3,005 | -0.78(-1.80%) |
Mar 11, 2019 | 44.12 | 44.52 | 43.61 | 43.61 | 446 | -1.06(-2.37%) |
Mar 08, 2019 | 45.09 | 45.47 | 44.67 | 44.67 | 13,058 | +0.13(+0.30%) |
Mar 07, 2019 | 44.08 | 44.65 | 43.85 | 44.54 | 15,349 | +0.85(+1.95%) |
Mar 06, 2019 | 43.34 | 43.74 | 43.34 | 43.68 | 303 | +1.40(+3.31%) |
Mar 05, 2019 | 42.38 | 42.38 | 42.28 | 42.28 | 103 | -0.08(-0.19%) |
Mar 04, 2019 | 40.85 | 42.75 | 40.85 | 42.36 | 1,134 | +1.21(+2.93%) |