Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.58 | 43.58 | 43.58 | 43.58 | 100 | -0.57(-1.29%) |
May 30, 2019 | 44.15 | 44.15 | 44.15 | 44.15 | 60 | +0.02(+0.05%) |
May 29, 2019 | 44.13 | 44.13 | 44.13 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 44.13 | 44.13 | 44.13 | 0 | +0.00(+0.00%) | |
May 24, 2019 | 44.13 | 44.13 | 44.13 | 0 | +0.00(+0.00%) | |
May 23, 2019 | 42.87 | 44.13 | 42.87 | 44.13 | 1,537 | +0.16(+0.35%) |
May 22, 2019 | 43.25 | 43.98 | 43.25 | 43.98 | 105 | +0.19(+0.42%) |
May 21, 2019 | 43.79 | 43.79 | 43.79 | 43.79 | 2 | -0.11(-0.25%) |
May 20, 2019 | 43.90 | 43.90 | 43.90 | 43.90 | 128 | -0.07(-0.15%) |
May 17, 2019 | 42.74 | 43.97 | 42.63 | 43.97 | 800 | -0.06(-0.15%) |
May 16, 2019 | 44.03 | 44.03 | 44.03 | 44.03 | 0 | +0.55(+1.26%) |
May 15, 2019 | 43.48 | 43.48 | 43.48 | 43.48 | 5 | +0.06(+0.15%) |
May 14, 2019 | 43.41 | 43.41 | 43.41 | 43.41 | 0 | -0.64(-1.45%) |
May 13, 2019 | 44.05 | 44.05 | 44.05 | 44.05 | 72 | -0.20(-0.46%) |
May 10, 2019 | 44.26 | 44.26 | 44.26 | 44.26 | 100 | -0.02(-0.05%) |
May 09, 2019 | 44.28 | 44.28 | 44.28 | 44.28 | 2 | -0.12(-0.26%) |
May 08, 2019 | 44.40 | 44.40 | 44.40 | 44.40 | 0 | -0.01(-0.02%) |
May 07, 2019 | 44.41 | 44.41 | 44.41 | 44.41 | 70 | -0.08(-0.18%) |
May 06, 2019 | 44.67 | 44.67 | 44.48 | 44.48 | 111 | +0.28(+0.64%) |
May 03, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 0 | -0.37(-0.83%) |
May 02, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 1 | +0.37(+0.84%) |
May 01, 2019 | 44.70 | 44.70 | 44.20 | 44.20 | 770 | +0.00(+0.00%) |
Apr 30, 2019 | 44.20 | 44.20 | 44.20 | 44.20 | 199 | +0.48(+1.09%) |
Apr 29, 2019 | 44.50 | 44.51 | 43.73 | 43.73 | 548 | +0.02(+0.06%) |
Apr 26, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 0 | -0.88(-1.96%) |
Apr 25, 2019 | 44.58 | 44.58 | 44.58 | 44.58 | 0 | +0.21(+0.46%) |
Apr 24, 2019 | 43.82 | 44.37 | 43.82 | 44.37 | 230 | -0.65(-1.43%) |
Apr 23, 2019 | 45.02 | 45.02 | 45.02 | 45.02 | 0 | -0.06(-0.14%) |
Apr 22, 2019 | 47.00 | 47.00 | 45.08 | 45.08 | 134 | +0.44(+0.98%) |
Apr 18, 2019 | 44.64 | 44.64 | 44.64 | 44.64 | 0 | +0.07(+0.15%) |
Apr 17, 2019 | 44.57 | 44.57 | 44.57 | 44.57 | 130 | -0.17(-0.38%) |
Apr 16, 2019 | 44.74 | 44.74 | 44.74 | 44.74 | 0 | -0.03(-0.07%) |
Apr 15, 2019 | 45.01 | 45.01 | 44.77 | 44.77 | 203 | +0.26(+0.58%) |
Apr 12, 2019 | 44.52 | 44.52 | 44.52 | 44.52 | 100 | -0.36(-0.81%) |
Apr 11, 2019 | 44.60 | 44.88 | 44.27 | 44.88 | 1,901 | +0.53(+1.20%) |
Apr 10, 2019 | 44.76 | 45.10 | 44.35 | 44.35 | 8,450 | -0.65(-1.44%) |
Apr 09, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 103 | +0.46(+1.03%) |
Apr 08, 2019 | 44.54 | 44.54 | 44.54 | 44.54 | 104 | -0.46(-1.02%) |
Apr 05, 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 300 | +0.07(+0.16%) |
Apr 04, 2019 | 44.33 | 44.93 | 44.33 | 44.93 | 232 | +0.60(+1.35%) |
Apr 03, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 52 | -0.32(-0.72%) |
Apr 02, 2019 | 44.65 | 44.65 | 44.65 | 44.65 | 50 | +0.32(+0.73%) |
Apr 01, 2019 | 44.33 | 44.33 | 44.33 | 44.33 | 50 | +0.20(+0.44%) |
Mar 29, 2019 | 44.52 | 44.52 | 44.13 | 44.13 | 200 | -0.39(-0.89%) |
Mar 28, 2019 | 44.52 | 44.52 | 44.52 | 44.52 | 0 | +0.00(+0.00%) |
Mar 27, 2019 | 44.23 | 44.52 | 44.23 | 44.52 | 150 | +0.00(+0.01%) |
Mar 26, 2019 | 44.52 | 44.52 | 44.52 | 44.52 | 50 | -0.00(-0.01%) |
Mar 25, 2019 | 44.52 | 44.52 | 44.52 | 44.52 | 50 | +0.00(+0.00%) |
Mar 22, 2019 | 44.41 | 44.85 | 44.41 | 44.52 | 1,800 | +0.00(+0.00%) |
Mar 21, 2019 | 44.45 | 44.87 | 44.45 | 44.52 | 522 | -0.02(-0.06%) |
Mar 20, 2019 | 44.98 | 46.32 | 44.55 | 44.55 | 3,809 | +0.29(+0.66%) |
Mar 19, 2019 | 44.48 | 45.90 | 44.10 | 44.26 | 2,125 | -0.34(-0.77%) |
Mar 18, 2019 | 44.97 | 46.37 | 43.60 | 44.60 | 3,803 | -0.30(-0.66%) |
Mar 15, 2019 | 44.90 | 44.90 | 44.90 | 44.90 | 100 | +0.30(+0.66%) |
Mar 14, 2019 | 44.60 | 44.60 | 44.60 | 44.60 | 0 | +0.31(+0.70%) |
Mar 13, 2019 | 44.95 | 44.95 | 44.29 | 44.29 | 424 | -0.14(-0.32%) |
Mar 12, 2019 | 43.44 | 46.15 | 42.94 | 44.43 | 20,635 | +0.01(+0.02%) |
Mar 11, 2019 | 44.55 | 44.90 | 44.35 | 44.42 | 19,387 | -0.25(-0.55%) |
Mar 08, 2019 | 44.42 | 47.00 | 44.00 | 44.67 | 40,400 | +0.07(+0.16%) |
Mar 07, 2019 | 44.61 | 45.23 | 44.59 | 44.59 | 7,399 | -0.55(-1.23%) |
Mar 06, 2019 | 45.06 | 45.25 | 43.97 | 45.15 | 13,100 | -0.00(-0.00%) |
Mar 05, 2019 | 45.19 | 45.70 | 44.74 | 45.15 | 16,800 | +0.34(+0.75%) |
Mar 04, 2019 | 45.08 | 45.20 | 44.60 | 44.82 | 2,250 | +0.07(+0.16%) |