Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.10 | 42.10 | 41.99 | 41.99 | 200 | -0.24(-0.56%) |
May 30, 2019 | 42.23 | 42.23 | 42.23 | 42.23 | 0 | -0.17(-0.40%) |
May 29, 2019 | 42.40 | 42.40 | 42.40 | 42.40 | 56 | -0.31(-0.73%) |
May 28, 2019 | 42.71 | 42.71 | 42.71 | 42.71 | 0 | -0.11(-0.27%) |
May 24, 2019 | 42.82 | 42.82 | 42.82 | 42.82 | 0 | +0.44(+1.03%) |
May 23, 2019 | 42.37 | 42.38 | 42.37 | 42.38 | 259 | +0.05(+0.13%) |
May 22, 2019 | 42.31 | 42.33 | 42.31 | 42.33 | 264 | -0.46(-1.08%) |
May 21, 2019 | 42.79 | 42.79 | 42.79 | 42.79 | 0 | +0.08(+0.20%) |
May 20, 2019 | 42.71 | 42.71 | 42.71 | 42.71 | 0 | -0.33(-0.77%) |
May 17, 2019 | 43.04 | 43.04 | 43.04 | 43.04 | 0 | -0.44(-1.01%) |
May 16, 2019 | 43.70 | 43.70 | 43.48 | 43.48 | 163 | +0.05(+0.10%) |
May 15, 2019 | 43.43 | 43.43 | 43.43 | 43.43 | 0 | +0.48(+1.12%) |
May 14, 2019 | 42.95 | 42.95 | 42.95 | 42.95 | 0 | +0.22(+0.53%) |
May 13, 2019 | 42.73 | 42.73 | 42.73 | 42.73 | 45 | -0.60(-1.38%) |
May 10, 2019 | 43.07 | 43.32 | 43.07 | 43.32 | 300 | +0.21(+0.48%) |
May 09, 2019 | 43.12 | 43.12 | 43.12 | 43.12 | 54 | -0.09(-0.20%) |
May 08, 2019 | 43.20 | 43.20 | 43.20 | 43.20 | 25 | -0.42(-0.95%) |
May 07, 2019 | 43.62 | 43.62 | 43.62 | 43.62 | 51 | -0.57(-1.29%) |
May 06, 2019 | 44.19 | 44.19 | 44.19 | 44.19 | 31 | +0.15(+0.35%) |
May 03, 2019 | 44.04 | 44.04 | 44.04 | 44.04 | 0 | +0.20(+0.45%) |
May 02, 2019 | 44.00 | 44.00 | 43.84 | 43.84 | 130 | -0.10(-0.23%) |
May 01, 2019 | 44.15 | 44.15 | 43.94 | 43.94 | 188 | -0.93(-2.07%) |
Apr 30, 2019 | 44.87 | 44.87 | 44.87 | 44.87 | 0 | -0.07(-0.16%) |
Apr 29, 2019 | 44.95 | 44.95 | 44.95 | 44.95 | 155 | +0.04(+0.09%) |
Apr 26, 2019 | 44.90 | 44.90 | 44.90 | 44.90 | 0 | +0.22(+0.49%) |
Apr 25, 2019 | 44.68 | 44.78 | 44.68 | 44.69 | 344 | -0.46(-1.02%) |
Apr 24, 2019 | 45.15 | 45.15 | 45.15 | 45.15 | 10 | +0.11(+0.24%) |
Apr 23, 2019 | 44.81 | 45.04 | 44.81 | 45.04 | 596 | -0.27(-0.59%) |
Apr 22, 2019 | 45.30 | 45.30 | 45.30 | 45.30 | 0 | -0.13(-0.28%) |
Apr 18, 2019 | 45.43 | 45.43 | 45.43 | 45.43 | 100 | -0.37(-0.81%) |
Apr 17, 2019 | 45.80 | 45.80 | 45.80 | 45.80 | 34 | +0.13(+0.29%) |
Apr 16, 2019 | 45.67 | 45.67 | 45.67 | 45.67 | 88 | -0.33(-0.72%) |
Apr 15, 2019 | 45.99 | 46.00 | 45.99 | 46.00 | 249 | -0.13(-0.29%) |
Apr 12, 2019 | 46.13 | 46.13 | 46.13 | 46.13 | 0 | +0.50(+1.09%) |
Apr 11, 2019 | 45.63 | 45.63 | 45.63 | 45.63 | 0 | -0.34(-0.74%) |
Apr 10, 2019 | 45.98 | 45.98 | 45.98 | 45.98 | 36 | -0.08(-0.17%) |
Apr 09, 2019 | 46.05 | 46.05 | 46.05 | 46.05 | 61 | -0.13(-0.28%) |
Apr 08, 2019 | 46.18 | 46.18 | 46.18 | 46.18 | 41 | +0.09(+0.19%) |
Apr 05, 2019 | 46.10 | 46.10 | 46.10 | 46.10 | 100 | -0.28(-0.60%) |
Apr 04, 2019 | 46.14 | 46.40 | 46.14 | 46.37 | 1,232 | -0.18(-0.39%) |
Apr 03, 2019 | 46.48 | 46.56 | 46.35 | 46.56 | 202 | +0.58(+1.26%) |
Apr 02, 2019 | 45.98 | 45.98 | 45.98 | 45.98 | 59 | -0.21(-0.46%) |
Apr 01, 2019 | 46.56 | 46.56 | 46.19 | 46.19 | 386 | -0.12(-0.26%) |
Mar 29, 2019 | 46.31 | 46.31 | 46.31 | 46.31 | 100 | +0.57(+1.24%) |
Mar 28, 2019 | 45.70 | 45.74 | 45.70 | 45.74 | 536 | -0.03(-0.07%) |
Mar 27, 2019 | 45.74 | 45.77 | 45.74 | 45.77 | 100 | +0.03(+0.07%) |
Mar 26, 2019 | 45.41 | 45.74 | 45.41 | 45.74 | 100 | +0.37(+0.81%) |
Mar 25, 2019 | 45.17 | 45.37 | 45.17 | 45.37 | 416 | -0.06(-0.13%) |
Mar 22, 2019 | 45.29 | 45.43 | 45.29 | 45.43 | 100 | -0.44(-0.96%) |
Mar 21, 2019 | 46.09 | 46.09 | 45.87 | 45.87 | 100 | -0.64(-1.38%) |
Mar 20, 2019 | 46.35 | 46.51 | 46.35 | 46.51 | 200 | +0.37(+0.80%) |
Mar 19, 2019 | 46.03 | 46.14 | 46.03 | 46.14 | 100 | +0.32(+0.69%) |
Mar 18, 2019 | 45.56 | 45.83 | 45.56 | 45.83 | 140 | +0.26(+0.56%) |
Mar 15, 2019 | 45.55 | 45.57 | 45.53 | 45.57 | 800 | -0.08(-0.17%) |
Mar 14, 2019 | 45.47 | 45.64 | 45.47 | 45.64 | 100 | -0.42(-0.91%) |
Mar 13, 2019 | 45.83 | 46.06 | 45.83 | 46.06 | 212 | +0.15(+0.32%) |
Mar 12, 2019 | 46.02 | 46.02 | 45.88 | 45.92 | 701 | +0.68(+1.51%) |
Mar 11, 2019 | 45.06 | 45.24 | 45.06 | 45.24 | 1,756 | +0.01(+0.03%) |
Mar 08, 2019 | 45.23 | 45.23 | 45.23 | 45.23 | 100 | -0.17(-0.38%) |
Mar 07, 2019 | 45.27 | 45.42 | 45.27 | 45.40 | 900 | -0.49(-1.07%) |
Mar 06, 2019 | 45.89 | 45.89 | 45.89 | 45.89 | 0 | -0.12(-0.27%) |
Mar 05, 2019 | 46.01 | 46.01 | 46.01 | 46.01 | 0 | +0.46(+1.02%) |
Mar 04, 2019 | 45.55 | 45.55 | 45.55 | 45.55 | 0 | -0.35(-0.76%) |