Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.96 | 42.96 | 42.96 | 348 | +0.00(+0.00%) | |
May 30, 2019 | 43.67 | 43.67 | 42.96 | 42.96 | 392 | +0.77(+1.83%) |
May 29, 2019 | 42.19 | 42.19 | 42.19 | 42.19 | 490 | -1.08(-2.50%) |
May 28, 2019 | 43.27 | 43.27 | 43.27 | 43.27 | 368 | -0.03(-0.07%) |
May 24, 2019 | 43.47 | 43.47 | 43.30 | 43.30 | 1,100 | -1.13(-2.54%) |
May 23, 2019 | 44.50 | 44.50 | 44.43 | 44.43 | 969 | +0.50(+1.14%) |
May 22, 2019 | 43.44 | 43.93 | 43.44 | 43.93 | 325 | -0.57(-1.28%) |
May 21, 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 381 | -0.04(-0.09%) |
May 20, 2019 | 43.50 | 44.54 | 43.50 | 44.54 | 625 | -1.36(-2.96%) |
May 17, 2019 | 45.90 | 45.90 | 45.90 | 45.90 | 200 | +3.64(+8.61%) |
May 16, 2019 | 42.26 | 42.26 | 42.26 | 369 | +0.00(+0.00%) | |
May 15, 2019 | 42.26 | 42.26 | 42.26 | 42.26 | 487 | -0.04(-0.09%) |
May 14, 2019 | 42.30 | 42.30 | 42.30 | 42.30 | 485 | -2.40(-5.37%) |
May 13, 2019 | 44.70 | 44.70 | 44.70 | 44.70 | 523 | -0.56(-1.24%) |
May 10, 2019 | 42.78 | 45.26 | 42.78 | 45.26 | 400 | +1.28(+2.91%) |
May 09, 2019 | 44.90 | 44.90 | 43.98 | 43.98 | 557 | +1.68(+3.97%) |
May 08, 2019 | 42.30 | 42.30 | 42.30 | 42.30 | 555 | -1.20(-2.76%) |
May 07, 2019 | 44.11 | 44.11 | 43.50 | 43.50 | 1,538 | -2.00(-4.40%) |
May 06, 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 576 | +0.00(+0.00%) |
May 03, 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 300 | +0.00(+0.00%) |
May 02, 2019 | 45.50 | 45.50 | 45.50 | 45.50 | 512 | +1.00(+2.25%) |
May 01, 2019 | 44.50 | 44.50 | 44.50 | 44.50 | 837 | -0.34(-0.75%) |
Apr 30, 2019 | 44.84 | 44.84 | 44.84 | 44.84 | 371 | -0.28(-0.63%) |
Apr 29, 2019 | 45.12 | 45.12 | 45.12 | 45.12 | 325 | -0.87(-1.89%) |
Apr 26, 2019 | 43.70 | 45.99 | 43.70 | 45.99 | 300 | -0.19(-0.41%) |
Apr 25, 2019 | 46.18 | 46.18 | 46.18 | 46.18 | 383 | +1.24(+2.77%) |
Apr 24, 2019 | 44.94 | 44.94 | 44.94 | 44.94 | 448 | -2.27(-4.82%) |
Apr 23, 2019 | 47.21 | 47.21 | 47.21 | 47.21 | 518 | +2.73(+6.14%) |
Apr 22, 2019 | 44.48 | 44.48 | 44.48 | 44.48 | 299 | -1.47(-3.20%) |
Apr 18, 2019 | 47.10 | 47.10 | 45.91 | 45.95 | 700 | +0.24(+0.53%) |
Apr 17, 2019 | 45.39 | 45.71 | 44.83 | 45.71 | 10,278 | -0.98(-2.10%) |
Apr 16, 2019 | 46.69 | 46.69 | 46.69 | 46.69 | 363 | -2.99(-6.02%) |
Apr 15, 2019 | 49.50 | 49.68 | 48.00 | 49.68 | 1,399 | +3.86(+8.42%) |
Apr 12, 2019 | 45.82 | 45.82 | 45.82 | 58 | +0.00(+0.00%) | |
Apr 11, 2019 | 45.82 | 45.82 | 45.82 | 45.82 | 352 | -1.38(-2.92%) |
Apr 10, 2019 | 47.20 | 47.20 | 47.20 | 47.20 | 664 | -1.49(-3.06%) |
Apr 09, 2019 | 49.16 | 49.16 | 48.69 | 48.69 | 407 | +0.66(+1.38%) |
Apr 08, 2019 | 48.02 | 48.02 | 48.02 | 48.02 | 229 | -0.95(-1.93%) |
Apr 05, 2019 | 47.76 | 48.97 | 47.76 | 48.97 | 900 | +2.57(+5.54%) |
Apr 04, 2019 | 46.55 | 46.60 | 46.40 | 46.40 | 18,054 | -0.74(-1.57%) |
Apr 03, 2019 | 48.31 | 48.31 | 47.14 | 47.14 | 841 | +0.26(+0.55%) |
Apr 02, 2019 | 46.88 | 46.88 | 46.88 | 296 | +0.00(+0.00%) | |
Apr 01, 2019 | 48.15 | 48.15 | 46.88 | 46.88 | 2,118 | +0.35(+0.75%) |
Mar 29, 2019 | 46.53 | 46.53 | 46.53 | 215 | +0.00(+0.00%) | |
Mar 28, 2019 | 46.53 | 46.53 | 46.53 | 46.53 | 369 | +0.47(+1.02%) |
Mar 27, 2019 | 46.06 | 46.06 | 46.06 | 216 | +0.00(+0.00%) | |
Mar 26, 2019 | 44.93 | 46.06 | 44.93 | 46.06 | 284 | -0.70(-1.50%) |
Mar 25, 2019 | 46.91 | 46.91 | 43.84 | 46.76 | 1,482 | +0.31(+0.67%) |
Mar 22, 2019 | 46.45 | 46.45 | 46.45 | 46.45 | 7,500 | -2.30(-4.72%) |
Mar 21, 2019 | 48.55 | 48.75 | 47.50 | 48.75 | 1,842 | +0.00(+0.00%) |
Mar 20, 2019 | 48.14 | 49.82 | 48.14 | 48.75 | 2,702 | +0.69(+1.44%) |
Mar 19, 2019 | 48.40 | 49.83 | 48.06 | 48.06 | 3,475 | -1.00(-2.04%) |
Mar 18, 2019 | 48.64 | 49.06 | 48.64 | 49.06 | 3,681 | +0.09(+0.18%) |
Mar 15, 2019 | 46.81 | 48.97 | 46.81 | 48.97 | 21,400 | +0.35(+0.72%) |
Mar 14, 2019 | 48.62 | 48.62 | 48.62 | 48.62 | 238 | -0.78(-1.58%) |
Mar 13, 2019 | 49.40 | 49.40 | 49.40 | 136 | +0.00(+0.00%) | |
Mar 12, 2019 | 49.40 | 49.40 | 49.40 | 112 | +0.00(+0.00%) | |
Mar 11, 2019 | 49.40 | 49.40 | 49.40 | 148 | +0.00(+0.00%) | |
Mar 08, 2019 | 49.40 | 49.40 | 49.40 | 318 | +0.00(+0.00%) | |
Mar 07, 2019 | 49.33 | 49.40 | 48.03 | 49.40 | 1,703 | +1.97(+4.15%) |
Mar 06, 2019 | 47.43 | 47.43 | 47.43 | 144 | +0.00(+0.00%) | |
Mar 05, 2019 | 47.43 | 47.43 | 47.43 | 269 | +0.00(+0.00%) | |
Mar 04, 2019 | 48.65 | 48.65 | 47.43 | 47.43 | 639 | -0.89(-1.84%) |