Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 46.83 | 46.83 | 46.83 | 46.83 | 100 | -0.05(-0.10%) |
May 30, 2019 | 46.88 | 46.88 | 46.88 | 46.88 | 0 | +1.52(+3.36%) |
May 29, 2019 | 45.35 | 45.36 | 45.35 | 45.36 | 200 | -0.07(-0.16%) |
May 28, 2019 | 45.43 | 45.43 | 45.43 | 45.43 | 0 | +1.38(+3.12%) |
May 24, 2019 | 44.06 | 44.06 | 44.06 | 80 | +0.00(+0.00%) | |
May 23, 2019 | 44.06 | 44.06 | 44.06 | 1 | +0.00(+0.00%) | |
May 22, 2019 | 44.06 | 44.06 | 44.06 | 44.06 | 0 | -0.09(-0.20%) |
May 21, 2019 | 44.14 | 44.14 | 44.14 | 44.14 | 7 | +0.53(+1.21%) |
May 20, 2019 | 43.61 | 43.61 | 43.61 | 43.61 | 0 | -0.07(-0.17%) |
May 17, 2019 | 44.11 | 44.11 | 43.69 | 43.69 | 904 | -0.66(-1.48%) |
May 16, 2019 | 44.35 | 44.35 | 44.35 | 44.35 | 79 | -0.30(-0.67%) |
May 15, 2019 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.33(+0.75%) |
May 14, 2019 | 44.31 | 44.31 | 44.31 | 44.31 | 6 | +0.60(+1.38%) |
May 13, 2019 | 43.88 | 43.88 | 43.71 | 43.71 | 213 | -1.39(-3.08%) |
May 10, 2019 | 45.10 | 45.10 | 45.10 | 45.10 | 0 | +0.22(+0.49%) |
May 09, 2019 | 44.88 | 44.88 | 44.88 | 44.88 | 0 | -0.13(-0.30%) |
May 08, 2019 | 45.01 | 45.01 | 45.01 | 45.01 | 0 | -0.11(-0.25%) |
May 07, 2019 | 45.12 | 45.12 | 45.12 | 45.12 | 2 | -0.85(-1.84%) |
May 06, 2019 | 45.68 | 45.97 | 45.68 | 45.97 | 100 | -0.63(-1.34%) |
May 03, 2019 | 46.60 | 46.60 | 46.60 | 46.60 | 100 | +0.90(+1.97%) |
May 02, 2019 | 45.70 | 45.70 | 45.70 | 45.70 | 9 | -0.03(-0.08%) |
May 01, 2019 | 45.73 | 45.73 | 45.73 | 45.73 | 47 | -0.46(-0.99%) |
Apr 30, 2019 | 46.19 | 46.19 | 46.19 | 46.19 | 2 | +0.56(+1.23%) |
Apr 29, 2019 | 45.48 | 45.63 | 45.48 | 45.63 | 380 | -0.19(-0.41%) |
Apr 26, 2019 | 45.82 | 45.82 | 45.82 | 45.82 | 0 | -0.14(-0.30%) |
Apr 25, 2019 | 45.86 | 45.95 | 45.78 | 45.95 | 321 | -0.34(-0.74%) |
Apr 24, 2019 | 46.30 | 46.30 | 46.30 | 46.30 | 0 | -1.06(-2.24%) |
Apr 23, 2019 | 47.36 | 47.36 | 47.36 | 47.36 | 0 | -0.13(-0.26%) |
Apr 22, 2019 | 47.48 | 47.48 | 47.48 | 47.48 | 0 | -0.09(-0.20%) |
Apr 18, 2019 | 47.58 | 47.58 | 47.58 | 47.58 | 100 | -0.58(-1.20%) |
Apr 17, 2019 | 48.16 | 48.16 | 48.16 | 48.16 | 81 | +0.41(+0.85%) |
Apr 16, 2019 | 47.75 | 47.75 | 47.75 | 47.75 | 276 | -0.02(-0.04%) |
Apr 15, 2019 | 47.77 | 47.77 | 47.77 | 47.77 | 0 | +0.39(+0.82%) |
Apr 12, 2019 | 47.38 | 47.38 | 47.38 | 47.38 | 100 | +0.12(+0.26%) |
Apr 11, 2019 | 46.94 | 47.28 | 46.94 | 47.26 | 1,379 | -0.20(-0.43%) |
Apr 10, 2019 | 47.63 | 47.63 | 47.46 | 47.46 | 100 | +0.19(+0.40%) |
Apr 09, 2019 | 47.41 | 47.66 | 47.27 | 47.27 | 1,849 | -0.37(-0.77%) |
Apr 08, 2019 | 47.57 | 47.64 | 47.57 | 47.64 | 415 | -0.23(-0.49%) |
Apr 05, 2019 | 47.87 | 47.87 | 47.87 | 47.87 | 0 | +0.61(+1.29%) |
Apr 04, 2019 | 46.93 | 47.26 | 46.93 | 47.26 | 463 | +0.21(+0.45%) |
Apr 03, 2019 | 47.05 | 47.05 | 47.05 | 47.05 | 0 | -0.07(-0.15%) |
Apr 02, 2019 | 47.77 | 47.77 | 47.12 | 47.12 | 516 | -0.80(-1.67%) |
Apr 01, 2019 | 47.43 | 47.92 | 47.43 | 47.92 | 706 | +0.95(+2.03%) |
Mar 29, 2019 | 47.24 | 47.24 | 46.97 | 46.97 | 502 | +0.35(+0.75%) |
Mar 28, 2019 | 45.68 | 46.62 | 45.68 | 46.62 | 610 | -0.11(-0.23%) |
Mar 27, 2019 | 47.50 | 47.50 | 46.18 | 46.73 | 704 | -1.03(-2.17%) |
Mar 26, 2019 | 47.76 | 47.76 | 47.76 | 47.76 | 0 | +0.17(+0.35%) |
Mar 25, 2019 | 47.75 | 47.75 | 47.59 | 47.59 | 401 | +0.45(+0.95%) |
Mar 22, 2019 | 47.15 | 47.15 | 47.15 | 47.15 | 100 | -2.19(-4.44%) |
Mar 21, 2019 | 49.33 | 49.33 | 49.33 | 49.33 | 0 | -0.03(-0.06%) |
Mar 20, 2019 | 49.49 | 49.49 | 49.36 | 49.36 | 116 | +0.18(+0.36%) |
Mar 19, 2019 | 49.34 | 49.34 | 49.18 | 49.18 | 214 | -0.48(-0.97%) |
Mar 18, 2019 | 49.53 | 49.66 | 49.53 | 49.66 | 200 | +0.75(+1.54%) |
Mar 15, 2019 | 48.91 | 48.91 | 48.91 | 48.91 | 100 | +0.42(+0.87%) |
Mar 14, 2019 | 48.46 | 48.63 | 48.46 | 48.49 | 626 | -0.17(-0.36%) |
Mar 13, 2019 | 48.66 | 48.66 | 48.66 | 48.66 | 41 | +0.29(+0.60%) |
Mar 12, 2019 | 48.37 | 48.37 | 48.37 | 48.37 | 65 | +0.03(+0.06%) |
Mar 11, 2019 | 47.62 | 48.34 | 47.62 | 48.34 | 502 | +0.41(+0.85%) |
Mar 08, 2019 | 47.93 | 47.93 | 47.93 | 47.93 | 100 | +0.24(+0.50%) |
Mar 07, 2019 | 48.06 | 48.06 | 47.69 | 47.69 | 100 | -0.46(-0.95%) |
Mar 06, 2019 | 48.15 | 48.15 | 48.15 | 48.15 | 0 | -0.66(-1.34%) |
Mar 05, 2019 | 48.81 | 48.81 | 48.81 | 48.81 | 0 | -0.10(-0.21%) |
Mar 04, 2019 | 48.98 | 48.98 | 48.91 | 48.91 | 309 | -0.33(-0.67%) |