Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.17 | 42.16 | 41.17 | 42.06 | 1,600 | +1.19(+2.91%) |
May 30, 2019 | 41.21 | 41.21 | 40.87 | 40.87 | 3,419 | -0.29(-0.70%) |
May 29, 2019 | 41.61 | 41.75 | 41.04 | 41.16 | 3,678 | +0.20(+0.50%) |
May 28, 2019 | 40.95 | 40.95 | 40.95 | 40.95 | 115 | +0.29(+0.71%) |
May 24, 2019 | 40.62 | 40.71 | 40.62 | 40.67 | 1,000 | +0.23(+0.56%) |
May 23, 2019 | 40.31 | 40.47 | 40.31 | 40.44 | 939 | +0.00(+0.00%) |
May 22, 2019 | 40.47 | 40.67 | 40.44 | 40.44 | 1,600 | -0.71(-1.73%) |
May 21, 2019 | 39.96 | 41.21 | 39.69 | 41.15 | 1,521 | +0.84(+2.07%) |
May 20, 2019 | 40.64 | 40.64 | 40.31 | 40.31 | 1,015 | +0.19(+0.46%) |
May 17, 2019 | 39.99 | 40.15 | 39.80 | 40.13 | 5,900 | -0.66(-1.61%) |
May 16, 2019 | 40.95 | 41.09 | 40.78 | 40.78 | 1,000 | -0.37(-0.90%) |
May 15, 2019 | 41.52 | 41.80 | 41.00 | 41.16 | 3,881 | -0.30(-0.72%) |
May 14, 2019 | 41.10 | 41.45 | 41.10 | 41.45 | 688 | +0.46(+1.12%) |
May 13, 2019 | 40.95 | 41.09 | 40.87 | 41.00 | 3,141 | +0.17(+0.41%) |
May 10, 2019 | 41.61 | 41.94 | 40.75 | 40.83 | 2,100 | -0.18(-0.45%) |
May 09, 2019 | 41.06 | 41.16 | 40.83 | 41.01 | 1,260 | +0.54(+1.33%) |
May 08, 2019 | 41.00 | 41.00 | 40.40 | 40.47 | 1,874 | -1.13(-2.71%) |
May 07, 2019 | 41.40 | 41.60 | 41.40 | 41.60 | 1,151 | +0.36(+0.86%) |
May 06, 2019 | 41.36 | 41.49 | 41.24 | 41.24 | 1,548 | -0.23(-0.55%) |
May 03, 2019 | 41.83 | 41.93 | 41.45 | 41.47 | 4,100 | -0.93(-2.19%) |
May 02, 2019 | 42.67 | 42.67 | 42.34 | 42.40 | 1,821 | +0.01(+0.03%) |
May 01, 2019 | 42.23 | 42.39 | 42.08 | 42.39 | 1,313 | -0.48(-1.12%) |
Apr 30, 2019 | 43.43 | 43.58 | 42.85 | 42.87 | 760 | +0.06(+0.13%) |
Apr 29, 2019 | 43.06 | 43.07 | 42.80 | 42.81 | 617 | -0.99(-2.26%) |
Apr 26, 2019 | 44.04 | 44.04 | 43.80 | 43.80 | 600 | -0.35(-0.80%) |
Apr 25, 2019 | 44.53 | 44.53 | 44.00 | 44.16 | 1,105 | -0.54(-1.20%) |
Apr 24, 2019 | 44.63 | 44.70 | 44.63 | 44.70 | 39,800 | +0.09(+0.21%) |
Apr 23, 2019 | 44.50 | 44.63 | 44.21 | 44.60 | 1,092 | +0.32(+0.73%) |
Apr 22, 2019 | 45.16 | 45.16 | 44.28 | 44.28 | 888 | -0.76(-1.68%) |
Apr 18, 2019 | 44.79 | 45.03 | 44.79 | 45.03 | 200 | +1.73(+3.99%) |
Apr 17, 2019 | 43.32 | 43.32 | 43.31 | 43.31 | 280 | -0.78(-1.77%) |
Apr 16, 2019 | 43.68 | 44.15 | 43.68 | 44.08 | 785 | -0.25(-0.58%) |
Apr 15, 2019 | 44.40 | 44.48 | 44.30 | 44.34 | 1,191 | -0.35(-0.78%) |
Apr 12, 2019 | 44.67 | 44.77 | 44.60 | 44.69 | 2,600 | +0.24(+0.54%) |
Apr 11, 2019 | 44.85 | 44.85 | 44.45 | 44.45 | 266 | -0.55(-1.22%) |
Apr 10, 2019 | 44.85 | 45.04 | 44.85 | 45.00 | 728 | +0.15(+0.34%) |
Apr 09, 2019 | 44.85 | 44.85 | 44.85 | 44.85 | 160 | +0.85(+1.93%) |
Apr 08, 2019 | 43.95 | 44.00 | 43.95 | 44.00 | 210 | -0.63(-1.42%) |
Apr 05, 2019 | 44.63 | 44.63 | 44.63 | 44.63 | 100 | +0.08(+0.17%) |
Apr 04, 2019 | 44.55 | 44.55 | 44.55 | 44.55 | 145 | +1.03(+2.38%) |
Apr 03, 2019 | 43.53 | 43.53 | 43.52 | 43.52 | 306 | -0.74(-1.67%) |
Apr 02, 2019 | 44.49 | 44.49 | 44.20 | 44.26 | 1,243 | -0.05(-0.10%) |
Apr 01, 2019 | 43.90 | 44.30 | 43.82 | 44.30 | 1,504 | +0.54(+1.24%) |
Mar 29, 2019 | 43.78 | 43.80 | 43.72 | 43.76 | 1,100 | -0.30(-0.68%) |
Mar 28, 2019 | 43.94 | 44.06 | 43.93 | 44.06 | 721 | -0.05(-0.11%) |
Mar 27, 2019 | 44.22 | 44.24 | 43.85 | 44.11 | 2,675 | +0.02(+0.06%) |
Mar 26, 2019 | 43.98 | 44.18 | 43.98 | 44.09 | 3,100 | +0.28(+0.64%) |
Mar 25, 2019 | 43.54 | 43.80 | 43.54 | 43.80 | 1,516 | -0.20(-0.44%) |
Mar 22, 2019 | 44.20 | 44.20 | 43.96 | 44.00 | 1,200 | +0.21(+0.48%) |
Mar 21, 2019 | 43.81 | 43.81 | 43.68 | 43.79 | 1,033 | -0.80(-1.80%) |
Mar 20, 2019 | 44.49 | 44.67 | 44.49 | 44.59 | 1,623 | -0.12(-0.27%) |
Mar 19, 2019 | 44.81 | 44.81 | 44.37 | 44.71 | 999 | -0.09(-0.20%) |
Mar 18, 2019 | 44.73 | 45.00 | 44.73 | 44.80 | 2,991 | +0.91(+2.07%) |
Mar 15, 2019 | 43.16 | 43.93 | 43.16 | 43.89 | 1,700 | +0.48(+1.11%) |
Mar 14, 2019 | 43.75 | 43.75 | 43.41 | 43.41 | 1,854 | +0.24(+0.57%) |
Mar 13, 2019 | 43.31 | 43.31 | 43.17 | 43.17 | 571 | -0.11(-0.25%) |
Mar 12, 2019 | 43.02 | 43.27 | 43.02 | 43.27 | 1,939 | +0.30(+0.69%) |
Mar 11, 2019 | 43.11 | 43.12 | 42.95 | 42.98 | 1,271 | +0.40(+0.93%) |
Mar 08, 2019 | 42.77 | 42.77 | 42.58 | 42.58 | 700 | -0.01(-0.03%) |
Mar 07, 2019 | 42.50 | 42.59 | 42.50 | 42.59 | 543 | -0.04(-0.10%) |
Mar 06, 2019 | 42.93 | 42.97 | 42.64 | 42.64 | 4,053 | -0.88(-2.03%) |
Mar 05, 2019 | 43.55 | 43.61 | 43.46 | 43.52 | 1,518 | +0.18(+0.43%) |
Mar 04, 2019 | 43.64 | 43.64 | 43.25 | 43.34 | 885 | -0.78(-1.78%) |