Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.68 | 43.39 | 42.57 | 42.57 | 9,100 | +0.59(+1.41%) |
May 29, 2019 | 41.98 | 41.98 | 41.98 | 0 | +0.08(+0.19%) | |
May 28, 2019 | 42.80 | 42.80 | 41.90 | 41.90 | 200 | +0.82(+2.00%) |
May 24, 2019 | 40.46 | 41.08 | 40.46 | 41.08 | 100 | +0.21(+0.51%) |
May 21, 2019 | 40.87 | 40.87 | 40.87 | 0 | -0.48(-1.16%) | |
May 20, 2019 | 41.40 | 42.02 | 41.35 | 41.35 | 324 | -3.37(-7.54%) |
May 17, 2019 | 44.72 | 44.72 | 44.72 | 44.72 | 100 | +0.49(+1.11%) |
May 16, 2019 | 45.00 | 45.00 | 44.23 | 44.23 | 112 | -2.37(-5.08%) |
May 15, 2019 | 45.30 | 46.59 | 45.30 | 46.59 | 536 | +1.28(+2.84%) |
May 14, 2019 | 45.31 | 45.31 | 45.31 | 45.31 | 45 | +1.44(+3.28%) |
May 13, 2019 | 43.87 | 43.87 | 43.87 | 43.87 | 100 | -0.53(-1.19%) |
May 10, 2019 | 44.40 | 44.40 | 44.40 | 0 | +0.00(+0.00%) | |
May 09, 2019 | 43.66 | 44.40 | 43.66 | 44.40 | 632 | -2.30(-4.91%) |
May 08, 2019 | 45.76 | 46.70 | 45.76 | 46.70 | 115 | -0.91(-1.92%) |
May 07, 2019 | 47.61 | 47.61 | 45.90 | 47.61 | 5,929 | -1.74(-3.53%) |
May 06, 2019 | 51.01 | 51.66 | 49.35 | 49.35 | 3,425 | -0.20(-0.40%) |
May 03, 2019 | 50.71 | 52.20 | 49.55 | 49.55 | 600 | +0.58(+1.18%) |
May 02, 2019 | 50.75 | 50.75 | 48.97 | 48.97 | 1,036 | -0.66(-1.33%) |
May 01, 2019 | 50.79 | 50.79 | 49.63 | 49.63 | 327 | +0.58(+1.18%) |
Apr 30, 2019 | 52.30 | 52.30 | 49.05 | 49.05 | 1,008 | -0.35(-0.71%) |
Apr 29, 2019 | 50.64 | 50.64 | 49.40 | 49.40 | 800 | -0.31(-0.62%) |
Apr 26, 2019 | 51.34 | 51.34 | 49.71 | 49.71 | 700 | -3.49(-6.57%) |
Apr 25, 2019 | 52.22 | 53.30 | 52.22 | 53.20 | 564 | +0.70(+1.32%) |
Apr 24, 2019 | 52.51 | 52.51 | 52.51 | 52.51 | 225 | -0.19(-0.36%) |
Apr 23, 2019 | 54.18 | 54.18 | 52.70 | 52.70 | 327 | -1.10(-2.04%) |
Apr 17, 2019 | 53.80 | 53.80 | 53.80 | 0 | +2.90(+5.70%) | |
Apr 15, 2019 | 50.90 | 50.90 | 50.90 | 0 | +0.00(+0.00%) | |
Apr 11, 2019 | 50.90 | 50.90 | 50.90 | 0 | -1.49(-2.84%) | |
Apr 10, 2019 | 52.39 | 52.39 | 52.39 | 52.39 | 20 | -0.01(-0.02%) |
Apr 09, 2019 | 52.33 | 52.40 | 52.33 | 52.40 | 651 | -0.37(-0.70%) |
Apr 08, 2019 | 54.12 | 54.12 | 52.51 | 52.77 | 287 | +0.85(+1.64%) |
Apr 05, 2019 | 51.92 | 51.92 | 51.92 | 51.92 | 202,100 | +0.09(+0.17%) |
Apr 04, 2019 | 51.83 | 51.83 | 51.83 | 51.83 | 55 | +0.86(+1.69%) |
Apr 03, 2019 | 52.47 | 52.47 | 50.97 | 50.97 | 190 | +1.46(+2.95%) |
Apr 02, 2019 | 49.51 | 49.51 | 49.51 | 49.51 | 29 | -0.02(-0.04%) |
Apr 01, 2019 | 49.53 | 49.53 | 49.53 | 49.53 | 892 | +0.53(+1.08%) |
Mar 29, 2019 | 49.03 | 49.03 | 49.00 | 49.00 | 100 | -1.64(-3.24%) |
Mar 28, 2019 | 50.64 | 50.64 | 50.64 | 50.64 | 592 | +1.64(+3.35%) |
Mar 27, 2019 | 51.32 | 51.32 | 48.49 | 49.00 | 3,263 | -96.00(-66.21%) |
Mar 22, 2019 | 145.00 | 145.00 | 145.00 | 0 | -5.38(-3.58%) | |
Mar 21, 2019 | 147.75 | 150.38 | 147.75 | 150.38 | 335 | +2.38(+1.61%) |
Mar 20, 2019 | 148.00 | 148.00 | 148.00 | 148.00 | 100 | +0.00(+0.00%) |
Mar 19, 2019 | 148.00 | 148.00 | 148.00 | 148.00 | 15 | +2.50(+1.72%) |
Mar 18, 2019 | 145.50 | 145.50 | 145.50 | 145.50 | 125 | +0.06(+0.04%) |
Mar 15, 2019 | 145.44 | 145.44 | 145.44 | 145.44 | 200 | +0.44(+0.30%) |
Mar 14, 2019 | 147.50 | 147.50 | 145.00 | 145.00 | 47 | -4.00(-2.68%) |
Mar 13, 2019 | 150.50 | 150.50 | 147.25 | 149.00 | 121 | -7.00(-4.49%) |
Mar 08, 2019 | 156.00 | 156.00 | 156.00 | 0 | -8.00(-4.88%) | |
Mar 07, 2019 | 164.00 | 164.00 | 164.00 | 0 | +0.00(+0.00%) | |
Mar 06, 2019 | 162.50 | 164.00 | 162.50 | 164.00 | 62 | +1.25(+0.77%) |
Mar 05, 2019 | 164.85 | 164.85 | 162.75 | 162.75 | 8,650 | +1.25(+0.77%) |
Mar 04, 2019 | 160.34 | 162.00 | 160.34 | 161.50 | 92 | +5.25(+3.36%) |