Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.32 | 43.44 | 43.32 | 43.44 | 435 | -0.26(-0.59%) |
May 30, 2019 | 43.70 | 43.70 | 43.56 | 43.70 | 813 | +0.59(+1.37%) |
May 29, 2019 | 43.12 | 43.12 | 43.11 | 43.11 | 797 | -0.38(-0.87%) |
May 28, 2019 | 43.48 | 43.48 | 43.48 | 43.48 | 1,045 | -0.14(-0.32%) |
May 24, 2019 | 43.50 | 43.62 | 43.47 | 43.62 | 435 | +0.27(+0.62%) |
May 23, 2019 | 43.35 | 43.35 | 43.35 | 43.35 | 1 | -1.12(-2.52%) |
May 22, 2019 | 44.36 | 44.51 | 44.36 | 44.48 | 1,044 | -0.18(-0.39%) |
May 21, 2019 | 44.56 | 44.65 | 44.43 | 44.65 | 462 | +0.42(+0.94%) |
May 20, 2019 | 44.31 | 44.31 | 44.24 | 44.24 | 356 | -0.35(-0.77%) |
May 17, 2019 | 44.75 | 44.77 | 44.58 | 44.58 | 652 | -0.57(-1.27%) |
May 16, 2019 | 45.18 | 45.18 | 45.09 | 45.15 | 2,492 | +0.41(+0.93%) |
May 15, 2019 | 44.75 | 44.75 | 44.74 | 44.74 | 145 | -0.19(-0.41%) |
May 14, 2019 | 44.93 | 44.93 | 44.93 | 44.93 | 0 | +0.62(+1.39%) |
May 13, 2019 | 44.40 | 44.40 | 44.31 | 44.31 | 205 | -1.09(-2.41%) |
May 10, 2019 | 45.10 | 45.40 | 45.10 | 45.40 | 326 | +0.36(+0.79%) |
May 09, 2019 | 44.95 | 45.05 | 44.70 | 45.05 | 928 | -0.50(-1.11%) |
May 08, 2019 | 45.55 | 45.55 | 45.55 | 45.55 | 2 | -0.06(-0.14%) |
May 07, 2019 | 45.73 | 45.73 | 45.43 | 45.61 | 720 | -1.04(-2.23%) |
May 06, 2019 | 46.39 | 46.65 | 46.39 | 46.65 | 224 | -0.33(-0.69%) |
May 03, 2019 | 46.98 | 46.98 | 46.98 | 46.98 | 108 | +0.27(+0.59%) |
May 02, 2019 | 46.71 | 46.71 | 46.71 | 46.71 | 621 | -0.60(-1.27%) |
May 01, 2019 | 47.31 | 47.31 | 47.31 | 47.31 | 127 | -0.28(-0.59%) |
Apr 30, 2019 | 47.74 | 47.74 | 47.59 | 47.59 | 2,238 | -0.18(-0.37%) |
Apr 29, 2019 | 47.71 | 47.77 | 47.52 | 47.76 | 1,507 | +0.31(+0.65%) |
Apr 26, 2019 | 47.42 | 47.45 | 47.35 | 47.45 | 1,849 | +0.15(+0.31%) |
Apr 25, 2019 | 47.28 | 47.31 | 47.28 | 47.31 | 108 | -0.09(-0.19%) |
Apr 24, 2019 | 47.49 | 47.50 | 47.40 | 47.40 | 2,025 | -0.42(-0.87%) |
Apr 23, 2019 | 47.60 | 47.81 | 47.60 | 47.81 | 189 | +0.21(+0.45%) |
Apr 22, 2019 | 47.49 | 47.60 | 47.49 | 47.60 | 308 | +0.06(+0.13%) |
Apr 18, 2019 | 47.47 | 47.54 | 47.47 | 47.54 | 108 | -0.27(-0.57%) |
Apr 17, 2019 | 47.81 | 47.81 | 47.81 | 47.81 | 0 | -0.03(-0.06%) |
Apr 16, 2019 | 47.75 | 47.84 | 47.75 | 47.84 | 362 | +0.46(+0.96%) |
Apr 15, 2019 | 47.25 | 47.38 | 47.25 | 47.38 | 294 | +0.09(+0.20%) |
Apr 12, 2019 | 47.28 | 47.28 | 47.19 | 47.28 | 326 | +0.55(+1.19%) |
Apr 11, 2019 | 46.64 | 46.73 | 46.60 | 46.73 | 2,112 | +0.10(+0.22%) |
Apr 10, 2019 | 46.56 | 46.63 | 46.39 | 46.63 | 633 | +0.04(+0.09%) |
Apr 09, 2019 | 46.71 | 46.71 | 46.58 | 46.58 | 302 | -0.51(-1.08%) |
Apr 08, 2019 | 46.96 | 47.09 | 46.96 | 47.09 | 191 | -0.03(-0.05%) |
Apr 05, 2019 | 47.03 | 47.12 | 47.03 | 47.12 | 108 | +0.11(+0.23%) |
Apr 04, 2019 | 47.01 | 47.01 | 47.01 | 47.01 | 11 | +0.08(+0.17%) |
Apr 03, 2019 | 46.93 | 46.93 | 46.93 | 46.93 | 102 | +0.30(+0.64%) |
Apr 02, 2019 | 46.51 | 46.63 | 46.50 | 46.63 | 670 | -0.22(-0.47%) |
Apr 01, 2019 | 46.53 | 46.85 | 46.53 | 46.85 | 1,735 | +0.86(+1.86%) |
Mar 29, 2019 | 46.00 | 46.00 | 46.00 | 46.00 | 108 | +0.11(+0.24%) |
Mar 28, 2019 | 45.88 | 45.88 | 45.88 | 45.88 | 0 | -0.01(-0.02%) |
Mar 27, 2019 | 45.69 | 45.89 | 45.69 | 45.89 | 695 | +0.07(+0.15%) |
Mar 26, 2019 | 45.91 | 45.91 | 45.82 | 45.82 | 654 | +0.30(+0.65%) |
Mar 25, 2019 | 45.52 | 45.52 | 45.52 | 45.52 | 157 | +0.07(+0.15%) |
Mar 22, 2019 | 45.45 | 45.45 | 45.45 | 45.45 | 108 | -1.21(-2.59%) |
Mar 21, 2019 | 46.51 | 46.66 | 46.51 | 46.66 | 239 | +0.17(+0.36%) |
Mar 20, 2019 | 46.37 | 46.75 | 46.17 | 46.49 | 1,706 | -0.24(-0.51%) |
Mar 19, 2019 | 47.19 | 47.19 | 46.73 | 46.73 | 3,081 | -0.26(-0.55%) |
Mar 18, 2019 | 46.93 | 46.99 | 46.83 | 46.99 | 1,911 | +0.16(+0.33%) |
Mar 15, 2019 | 46.83 | 46.83 | 46.83 | 46.83 | 217 | +0.31(+0.66%) |
Mar 14, 2019 | 46.52 | 46.53 | 46.48 | 46.53 | 939 | +0.08(+0.17%) |
Mar 13, 2019 | 46.54 | 46.66 | 46.45 | 46.45 | 1,939 | -0.05(-0.12%) |
Mar 12, 2019 | 46.46 | 46.50 | 46.46 | 46.50 | 761 | +0.16(+0.34%) |
Mar 11, 2019 | 46.16 | 46.35 | 46.16 | 46.35 | 519 | +0.44(+0.95%) |
Mar 08, 2019 | 45.84 | 45.91 | 45.84 | 45.91 | 979 | -0.24(-0.53%) |
Mar 07, 2019 | 46.45 | 46.45 | 46.02 | 46.15 | 4,174 | -0.72(-1.53%) |
Mar 06, 2019 | 47.10 | 47.10 | 46.87 | 46.87 | 721 | -0.12(-0.26%) |
Mar 05, 2019 | 46.94 | 46.99 | 46.91 | 46.99 | 1,219 | +0.08(+0.17%) |
Mar 04, 2019 | 47.01 | 47.01 | 46.91 | 46.91 | 679 | -0.18(-0.38%) |