Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 48.26 | 48.26 | 48.09 | 48.09 | 216 | -0.58(-1.18%) |
May 30, 2019 | 48.67 | 48.67 | 48.67 | 48.67 | 205 | +0.03(+0.07%) |
May 29, 2019 | 48.68 | 48.68 | 48.64 | 48.64 | 112 | -0.40(-0.82%) |
May 28, 2019 | 49.45 | 49.45 | 49.04 | 49.04 | 1,110 | -0.46(-0.92%) |
May 24, 2019 | 49.77 | 49.77 | 49.49 | 49.49 | 108 | +0.15(+0.31%) |
May 23, 2019 | 49.34 | 49.34 | 49.34 | 49.34 | 0 | -0.61(-1.21%) |
May 22, 2019 | 49.95 | 49.95 | 49.95 | 49.95 | 0 | -0.04(-0.09%) |
May 21, 2019 | 49.90 | 49.99 | 49.90 | 49.99 | 137 | +0.36(+0.72%) |
May 20, 2019 | 49.63 | 49.63 | 49.63 | 49.63 | 4 | -0.22(-0.44%) |
May 17, 2019 | 49.85 | 49.85 | 49.85 | 49.85 | 0 | -0.19(-0.38%) |
May 16, 2019 | 50.04 | 50.04 | 50.04 | 50.04 | 0 | +0.39(+0.79%) |
May 15, 2019 | 49.80 | 49.80 | 49.65 | 49.65 | 650 | +0.21(+0.42%) |
May 14, 2019 | 49.44 | 49.44 | 49.44 | 49.44 | 81 | +0.35(+0.71%) |
May 13, 2019 | 49.10 | 49.10 | 49.10 | 49.10 | 0 | -0.95(-1.91%) |
May 10, 2019 | 50.05 | 50.05 | 50.05 | 50.05 | 0 | +0.15(+0.30%) |
May 09, 2019 | 49.90 | 49.90 | 49.90 | 49.90 | 0 | -0.10(-0.21%) |
May 08, 2019 | 50.02 | 50.02 | 49.94 | 50.00 | 2,816 | -0.04(-0.09%) |
May 07, 2019 | 50.05 | 50.05 | 50.05 | 50.05 | 10 | -0.79(-1.55%) |
May 06, 2019 | 50.51 | 50.84 | 50.51 | 50.84 | 599 | -0.17(-0.34%) |
May 03, 2019 | 51.01 | 51.01 | 51.01 | 51.01 | 108 | +0.52(+1.03%) |
May 02, 2019 | 50.49 | 50.49 | 50.49 | 50.49 | 28 | -0.11(-0.21%) |
May 01, 2019 | 50.60 | 50.60 | 50.60 | 50.60 | 98 | -0.41(-0.80%) |
Apr 30, 2019 | 50.89 | 51.01 | 50.89 | 51.01 | 109 | -0.04(-0.07%) |
Apr 29, 2019 | 51.04 | 51.04 | 51.04 | 51.04 | 127 | +0.17(+0.34%) |
Apr 26, 2019 | 50.87 | 50.87 | 50.87 | 50.87 | 0 | +0.23(+0.46%) |
Apr 25, 2019 | 50.45 | 50.64 | 50.40 | 50.64 | 217 | +0.03(+0.06%) |
Apr 24, 2019 | 50.65 | 50.69 | 50.60 | 50.60 | 733 | -0.16(-0.31%) |
Apr 23, 2019 | 50.41 | 50.76 | 50.38 | 50.76 | 1,089 | +0.43(+0.86%) |
Apr 22, 2019 | 50.33 | 50.33 | 50.33 | 50.33 | 11 | +0.06(+0.12%) |
Apr 18, 2019 | 50.18 | 50.26 | 50.18 | 50.26 | 108 | +0.02(+0.03%) |
Apr 17, 2019 | 50.25 | 50.25 | 50.25 | 50.25 | 0 | -0.17(-0.33%) |
Apr 16, 2019 | 50.44 | 50.44 | 50.41 | 50.41 | 188 | -0.05(-0.10%) |
Apr 15, 2019 | 50.67 | 50.67 | 50.47 | 50.47 | 113 | +0.00(+0.01%) |
Apr 12, 2019 | 50.46 | 50.46 | 50.46 | 50.46 | 108 | +0.27(+0.54%) |
Apr 11, 2019 | 50.08 | 50.19 | 50.08 | 50.19 | 1,003 | +0.08(+0.16%) |
Apr 10, 2019 | 50.05 | 50.11 | 50.05 | 50.11 | 3,735 | +0.15(+0.31%) |
Apr 09, 2019 | 50.07 | 50.07 | 49.95 | 49.95 | 112 | -0.33(-0.66%) |
Apr 08, 2019 | 50.21 | 50.29 | 50.21 | 50.29 | 108 | +0.06(+0.11%) |
Apr 05, 2019 | 50.23 | 50.23 | 50.23 | 50.23 | 0 | +0.16(+0.32%) |
Apr 04, 2019 | 49.94 | 50.07 | 49.94 | 50.07 | 111 | +0.24(+0.49%) |
Apr 03, 2019 | 49.82 | 49.83 | 49.82 | 49.83 | 167 | -0.03(-0.05%) |
Apr 02, 2019 | 49.80 | 49.85 | 49.80 | 49.85 | 108 | -0.04(-0.08%) |
Apr 01, 2019 | 49.74 | 49.89 | 49.74 | 49.89 | 1,263 | +0.57(+1.15%) |
Mar 29, 2019 | 49.33 | 49.33 | 49.33 | 49.33 | 108 | +0.27(+0.55%) |
Mar 28, 2019 | 49.06 | 49.06 | 49.06 | 49.06 | 8 | +0.21(+0.44%) |
Mar 27, 2019 | 49.23 | 49.23 | 48.84 | 48.84 | 281 | -0.21(-0.42%) |
Mar 26, 2019 | 49.05 | 49.05 | 49.05 | 49.05 | 1 | +0.33(+0.68%) |
Mar 25, 2019 | 48.72 | 48.72 | 48.72 | 48.72 | 39 | -0.03(-0.06%) |
Mar 22, 2019 | 48.75 | 48.75 | 48.75 | 48.75 | 108 | -0.84(-1.69%) |
Mar 21, 2019 | 49.58 | 49.58 | 49.58 | 49.58 | 0 | +0.34(+0.69%) |
Mar 20, 2019 | 49.24 | 49.24 | 49.24 | 49.24 | 108 | -0.10(-0.21%) |
Mar 19, 2019 | 49.34 | 49.34 | 49.34 | 49.34 | 4 | -0.05(-0.10%) |
Mar 18, 2019 | 49.24 | 49.39 | 49.24 | 49.39 | 1,943 | +0.21(+0.42%) |
Mar 15, 2019 | 49.27 | 49.27 | 49.19 | 49.19 | 326 | +0.11(+0.23%) |
Mar 14, 2019 | 49.07 | 49.07 | 49.07 | 49.07 | 0 | -0.06(-0.12%) |
Mar 13, 2019 | 49.14 | 49.14 | 49.14 | 49.14 | 0 | +0.36(+0.75%) |
Mar 12, 2019 | 48.77 | 48.77 | 48.77 | 48.77 | 8 | +0.10(+0.21%) |
Mar 11, 2019 | 48.67 | 48.67 | 48.67 | 48.67 | 103 | +0.61(+1.27%) |
Mar 08, 2019 | 48.06 | 48.06 | 48.06 | 48.06 | 108 | -0.10(-0.22%) |
Mar 07, 2019 | 48.17 | 48.17 | 48.17 | 48.17 | 0 | -0.41(-0.84%) |
Mar 06, 2019 | 48.57 | 48.57 | 48.57 | 48.57 | 86 | -0.36(-0.74%) |
Mar 05, 2019 | 48.94 | 48.94 | 48.94 | 48.94 | 0 | +0.06(+0.13%) |
Mar 04, 2019 | 48.63 | 48.88 | 48.63 | 48.88 | 430 | -0.22(-0.44%) |