Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.21 | 41.21 | 41.03 | 41.03 | 400 | -0.66(-1.57%) |
May 30, 2019 | 41.69 | 41.69 | 41.69 | 41.69 | 10 | +0.41(+0.98%) |
May 29, 2019 | 41.96 | 41.96 | 41.28 | 41.28 | 8,024 | -0.52(-1.23%) |
May 28, 2019 | 41.56 | 41.80 | 41.44 | 41.80 | 982 | +0.88(+2.14%) |
May 24, 2019 | 40.92 | 40.92 | 40.92 | 96 | +0.00(+0.00%) | |
May 23, 2019 | 40.80 | 40.92 | 40.80 | 40.92 | 1,962 | +0.70(+1.74%) |
May 22, 2019 | 40.12 | 40.22 | 40.05 | 40.22 | 1,782 | -0.32(-0.78%) |
May 21, 2019 | 40.66 | 40.66 | 40.37 | 40.54 | 4,383 | -0.38(-0.93%) |
May 20, 2019 | 39.92 | 40.92 | 39.77 | 40.92 | 5,042 | +1.31(+3.32%) |
May 17, 2019 | 39.90 | 39.94 | 39.60 | 39.60 | 900 | -0.64(-1.58%) |
May 16, 2019 | 40.15 | 40.24 | 40.04 | 40.24 | 21,819 | +0.18(+0.45%) |
May 15, 2019 | 39.74 | 40.14 | 39.74 | 40.06 | 4,072 | +0.00(+0.00%) |
May 14, 2019 | 40.10 | 40.15 | 39.91 | 40.06 | 2,048 | +0.41(+1.02%) |
May 13, 2019 | 40.00 | 40.00 | 39.33 | 39.66 | 14,460 | -1.51(-3.66%) |
May 10, 2019 | 42.32 | 42.32 | 41.16 | 41.16 | 1,900 | -0.95(-2.24%) |
May 09, 2019 | 42.24 | 42.29 | 42.11 | 42.11 | 10,273 | -1.41(-3.25%) |
May 08, 2019 | 43.68 | 43.68 | 43.44 | 43.52 | 520 | -0.44(-1.00%) |
May 07, 2019 | 44.01 | 44.01 | 43.96 | 43.96 | 611 | -0.23(-0.51%) |
May 06, 2019 | 44.20 | 44.20 | 44.19 | 44.19 | 569 | -1.25(-2.76%) |
May 03, 2019 | 45.64 | 45.64 | 45.44 | 45.44 | 700 | +0.05(+0.12%) |
May 02, 2019 | 45.38 | 45.38 | 45.38 | 45.38 | 70 | -0.59(-1.29%) |
May 01, 2019 | 45.75 | 46.01 | 45.75 | 45.98 | 476 | -0.03(-0.07%) |
Apr 30, 2019 | 46.10 | 46.10 | 46.01 | 46.01 | 411 | -0.28(-0.61%) |
Apr 29, 2019 | 46.29 | 46.29 | 46.29 | 46.29 | 54 | -0.37(-0.80%) |
Apr 26, 2019 | 46.66 | 46.66 | 46.66 | 46.66 | 100 | -0.37(-0.78%) |
Apr 25, 2019 | 46.55 | 47.03 | 46.45 | 47.03 | 1,482 | +0.65(+1.40%) |
Apr 24, 2019 | 46.30 | 46.47 | 46.30 | 46.38 | 250 | -0.41(-0.88%) |
Apr 23, 2019 | 47.06 | 47.06 | 46.65 | 46.79 | 627 | -0.36(-0.76%) |
Apr 22, 2019 | 47.23 | 47.23 | 47.15 | 47.15 | 390 | +0.19(+0.41%) |
Apr 18, 2019 | 47.08 | 47.08 | 46.87 | 46.96 | 4,800 | -0.39(-0.83%) |
Apr 17, 2019 | 46.97 | 47.50 | 46.97 | 47.35 | 620 | +0.11(+0.23%) |
Apr 16, 2019 | 47.16 | 47.24 | 46.79 | 47.24 | 1,635 | +0.94(+2.04%) |
Apr 15, 2019 | 46.28 | 46.32 | 46.19 | 46.30 | 2,964 | -1.01(-2.13%) |
Apr 12, 2019 | 47.58 | 47.58 | 47.31 | 47.31 | 1,800 | +0.59(+1.27%) |
Apr 11, 2019 | 46.72 | 46.72 | 46.72 | 46.72 | 2 | -0.25(-0.54%) |
Apr 10, 2019 | 47.10 | 47.10 | 46.97 | 46.97 | 403 | -0.21(-0.44%) |
Apr 09, 2019 | 47.75 | 47.75 | 47.15 | 47.18 | 2,187 | -0.38(-0.79%) |
Apr 08, 2019 | 47.55 | 47.55 | 47.53 | 47.55 | 146 | +0.27(+0.57%) |
Apr 05, 2019 | 47.33 | 47.33 | 47.29 | 47.29 | 200 | +0.59(+1.26%) |
Apr 04, 2019 | 46.77 | 46.77 | 46.70 | 46.70 | 255 | +0.18(+0.39%) |
Apr 03, 2019 | 46.66 | 46.66 | 46.52 | 46.52 | 1,200 | -0.12(-0.26%) |
Apr 02, 2019 | 46.63 | 46.63 | 46.63 | 46.63 | 44 | -0.01(-0.01%) |
Apr 01, 2019 | 46.93 | 46.93 | 46.64 | 46.64 | 4,799 | -0.06(-0.13%) |
Mar 29, 2019 | 46.22 | 46.70 | 46.12 | 46.70 | 1,500 | +1.15(+2.52%) |
Mar 28, 2019 | 46.23 | 46.23 | 45.55 | 45.55 | 1,060 | -0.89(-1.92%) |
Mar 27, 2019 | 46.78 | 46.78 | 46.44 | 46.44 | 324 | -0.52(-1.10%) |
Mar 26, 2019 | 46.83 | 46.96 | 46.83 | 46.95 | 12,871 | +0.14(+0.31%) |
Mar 25, 2019 | 46.00 | 46.96 | 46.00 | 46.81 | 14,559 | +0.62(+1.35%) |
Mar 22, 2019 | 46.59 | 46.59 | 46.16 | 46.19 | 3,600 | -0.42(-0.91%) |
Mar 21, 2019 | 45.57 | 46.89 | 45.57 | 46.61 | 856 | +1.02(+2.25%) |
Mar 20, 2019 | 45.58 | 45.66 | 45.58 | 45.59 | 246 | +0.02(+0.04%) |
Mar 19, 2019 | 45.69 | 45.91 | 45.57 | 45.57 | 1,527 | +0.02(+0.04%) |
Mar 18, 2019 | 45.44 | 45.55 | 45.38 | 45.55 | 666 | +0.04(+0.08%) |
Mar 15, 2019 | 45.35 | 45.63 | 45.35 | 45.52 | 1,500 | +0.70(+1.55%) |
Mar 14, 2019 | 44.76 | 44.95 | 44.76 | 44.82 | 1,638 | -0.91(-2.00%) |
Mar 13, 2019 | 45.72 | 45.76 | 45.48 | 45.73 | 12,252 | +0.53(+1.16%) |
Mar 12, 2019 | 44.32 | 45.21 | 44.32 | 45.21 | 2,353 | +1.10(+2.50%) |
Mar 11, 2019 | 44.10 | 44.10 | 44.10 | 44.10 | 135 | -0.04(-0.09%) |
Mar 08, 2019 | 43.83 | 44.14 | 43.79 | 44.14 | 600 | +0.05(+0.12%) |
Mar 07, 2019 | 44.10 | 44.10 | 44.06 | 44.09 | 244 | -0.71(-1.59%) |
Mar 06, 2019 | 45.05 | 45.05 | 44.76 | 44.81 | 2,206 | -0.14(-0.31%) |
Mar 05, 2019 | 44.50 | 44.94 | 44.50 | 44.94 | 3,365 | +0.82(+1.86%) |
Mar 04, 2019 | 44.29 | 44.29 | 44.12 | 44.12 | 452 | -0.39(-0.89%) |