Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 28, 2019 | 46.76 | 47.33 | 46.76 | 47.02 | 3,121 | +1.20(+2.63%) |
Jun 27, 2019 | 45.18 | 45.81 | 45.18 | 45.81 | 148 | +1.56(+3.53%) |
Jun 26, 2019 | 44.96 | 44.96 | 44.25 | 44.25 | 604 | -0.19(-0.44%) |
Jun 25, 2019 | 44.98 | 44.98 | 44.45 | 44.45 | 407 | -0.56(-1.25%) |
Jun 24, 2019 | 45.88 | 45.88 | 45.01 | 45.01 | 346 | -1.17(-2.53%) |
Jun 21, 2019 | 46.30 | 46.30 | 46.18 | 46.18 | 101 | -0.85(-1.81%) |
Jun 20, 2019 | 47.03 | 47.03 | 47.03 | 47.03 | 192 | +0.52(+1.13%) |
Jun 19, 2019 | 46.29 | 46.51 | 46.22 | 46.51 | 303 | +0.34(+0.74%) |
Jun 18, 2019 | 46.17 | 46.17 | 46.16 | 46.16 | 265 | +1.04(+2.30%) |
Jun 17, 2019 | 45.22 | 45.43 | 45.13 | 45.13 | 1,389 | +0.50(+1.13%) |
Jun 14, 2019 | 44.98 | 44.98 | 44.62 | 44.62 | 202 | -0.62(-1.37%) |
Jun 13, 2019 | 45.03 | 45.33 | 45.03 | 45.24 | 5,797 | +0.92(+2.07%) |
Jun 12, 2019 | 44.49 | 44.49 | 44.33 | 44.33 | 264 | +0.02(+0.05%) |
Jun 11, 2019 | 45.34 | 45.34 | 44.30 | 44.30 | 222 | -0.27(-0.61%) |
Jun 10, 2019 | 44.55 | 45.19 | 44.55 | 44.57 | 5,989 | +0.48(+1.08%) |
Jun 07, 2019 | 44.43 | 44.43 | 44.10 | 44.10 | 202 | +0.66(+1.52%) |
Jun 06, 2019 | 43.44 | 43.44 | 43.44 | 43.44 | 0 | -0.15(-0.34%) |
Jun 05, 2019 | 43.59 | 43.59 | 43.59 | 43.59 | 22 | -0.11(-0.26%) |
Jun 04, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | +2.15(+5.18%) |
Jun 03, 2019 | 41.46 | 41.90 | 41.46 | 41.55 | 808 | +0.23(+0.55%) |
May 31, 2019 | 41.13 | 41.32 | 41.11 | 41.32 | 404 | -1.09(-2.57%) |
May 30, 2019 | 42.41 | 42.41 | 42.41 | 42.41 | 0 | -0.33(-0.76%) |
May 29, 2019 | 42.59 | 42.74 | 42.59 | 42.74 | 1,071 | -0.87(-2.00%) |
May 28, 2019 | 44.56 | 44.56 | 43.61 | 43.61 | 424 | -0.50(-1.13%) |
May 24, 2019 | 44.23 | 44.23 | 44.11 | 44.11 | 606 | +0.79(+1.83%) |
May 23, 2019 | 43.95 | 43.95 | 43.32 | 43.32 | 210 | -1.88(-4.15%) |
May 22, 2019 | 45.19 | 45.19 | 45.19 | 45.19 | 0 | -0.74(-1.62%) |
May 21, 2019 | 45.93 | 45.93 | 45.93 | 45.93 | 0 | +1.13(+2.52%) |
May 20, 2019 | 45.15 | 45.15 | 44.80 | 44.80 | 101 | -0.76(-1.66%) |
May 17, 2019 | 46.16 | 46.16 | 45.56 | 45.56 | 101 | -1.13(-2.42%) |
May 16, 2019 | 47.06 | 47.06 | 46.69 | 46.69 | 182 | +0.50(+1.09%) |
May 15, 2019 | 45.88 | 46.19 | 45.88 | 46.19 | 202 | +0.31(+0.68%) |
May 14, 2019 | 45.18 | 45.87 | 45.18 | 45.87 | 155 | +1.15(+2.57%) |
May 13, 2019 | 44.73 | 44.73 | 44.73 | 44.73 | 106 | -2.88(-6.05%) |
May 10, 2019 | 47.61 | 47.61 | 47.61 | 47.61 | 101 | +0.02(+0.04%) |
May 09, 2019 | 46.54 | 47.59 | 46.54 | 47.59 | 238 | -0.29(-0.60%) |
May 08, 2019 | 47.88 | 47.88 | 47.88 | 47.88 | 62 | -0.45(-0.94%) |
May 07, 2019 | 49.65 | 49.65 | 47.56 | 48.33 | 3,967 | -1.99(-3.95%) |
May 06, 2019 | 50.32 | 50.32 | 50.32 | 50.32 | 60 | +0.06(+0.12%) |
May 03, 2019 | 48.80 | 50.26 | 48.80 | 50.26 | 404 | +1.95(+4.03%) |
May 02, 2019 | 47.99 | 48.31 | 47.99 | 48.31 | 506 | +0.28(+0.58%) |
May 01, 2019 | 49.17 | 49.17 | 48.03 | 48.03 | 102 | -0.93(-1.90%) |
Apr 30, 2019 | 49.34 | 49.34 | 48.96 | 48.96 | 719 | -0.42(-0.86%) |
Apr 29, 2019 | 49.38 | 49.38 | 49.38 | 49.38 | 0 | +0.47(+0.97%) |
Apr 26, 2019 | 48.91 | 48.91 | 48.91 | 48.91 | 0 | +0.89(+1.85%) |
Apr 25, 2019 | 48.03 | 48.03 | 48.03 | 48.03 | 0 | -0.78(-1.61%) |
Apr 24, 2019 | 48.81 | 48.81 | 48.81 | 48.81 | 0 | +0.26(+0.53%) |
Apr 23, 2019 | 47.70 | 48.55 | 47.70 | 48.55 | 240 | +1.48(+3.15%) |
Apr 22, 2019 | 46.88 | 47.07 | 46.88 | 47.07 | 101 | -0.28(-0.59%) |
Apr 18, 2019 | 47.57 | 47.57 | 46.86 | 47.35 | 808 | -0.19(-0.41%) |
Apr 17, 2019 | 47.81 | 47.81 | 47.54 | 47.54 | 304 | -0.90(-1.86%) |
Apr 16, 2019 | 48.40 | 48.58 | 48.40 | 48.44 | 555 | +0.22(+0.47%) |
Apr 15, 2019 | 48.87 | 48.87 | 48.08 | 48.22 | 323 | -0.38(-0.79%) |
Apr 12, 2019 | 48.57 | 48.60 | 48.57 | 48.60 | 404 | +0.35(+0.74%) |
Apr 11, 2019 | 48.36 | 48.36 | 48.24 | 48.24 | 217 | -0.05(-0.11%) |
Apr 10, 2019 | 47.78 | 48.30 | 47.78 | 48.30 | 118 | +1.16(+2.47%) |
Apr 09, 2019 | 47.98 | 47.98 | 47.13 | 47.13 | 210 | -1.12(-2.31%) |
Apr 08, 2019 | 48.14 | 48.27 | 48.14 | 48.25 | 518 | -0.21(-0.43%) |
Apr 05, 2019 | 47.99 | 48.46 | 47.99 | 48.46 | 202 | +0.91(+1.91%) |
Apr 04, 2019 | 47.45 | 47.55 | 47.45 | 47.55 | 101 | +0.35(+0.75%) |
Apr 03, 2019 | 47.62 | 47.62 | 47.20 | 47.20 | 396 | +0.48(+1.03%) |
Apr 02, 2019 | 46.72 | 46.72 | 46.72 | 46.72 | 0 | -0.16(-0.33%) |