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%) |
Mar 01, 2019 | 44.06 | 44.52 | 43.82 | 44.52 | 300 | +0.68(+1.55%) |
Feb 28, 2019 | 43.84 | 43.95 | 43.84 | 43.84 | 1,200 | +0.21(+0.47%) |
Feb 27, 2019 | 43.47 | 43.63 | 43.47 | 43.63 | 316 | +0.24(+0.55%) |
Feb 26, 2019 | 43.40 | 43.40 | 43.40 | 43.40 | 280 | -0.68(-1.53%) |
Feb 25, 2019 | 44.15 | 44.19 | 44.07 | 44.07 | 2,205 | +0.15(+0.35%) |
Feb 22, 2019 | 43.93 | 43.93 | 43.40 | 43.92 | 6,600 | -0.68(-1.53%) |
Feb 21, 2019 | 44.12 | 44.60 | 44.10 | 44.60 | 2,311 | +1.15(+2.65%) |
Feb 20, 2019 | 43.55 | 43.55 | 43.40 | 43.45 | 851 | -0.10(-0.23%) |
Feb 19, 2019 | 44.10 | 44.10 | 43.41 | 43.55 | 2,261 | +0.22(+0.51%) |
Feb 15, 2019 | 43.05 | 43.33 | 43.01 | 43.33 | 1,400 | +0.13(+0.30%) |
Feb 14, 2019 | 43.02 | 43.28 | 43.02 | 43.20 | 1,950 | +0.25(+0.57%) |
Feb 13, 2019 | 43.02 | 43.04 | 42.95 | 42.95 | 1,623 | +0.10(+0.23%) |
Feb 12, 2019 | 43.18 | 43.18 | 42.82 | 42.85 | 1,800 | -0.36(-0.83%) |
Feb 11, 2019 | 44.08 | 44.14 | 43.13 | 43.21 | 12,293 | -1.17(-2.63%) |
Feb 08, 2019 | 44.43 | 44.43 | 44.36 | 44.38 | 1,000 | -0.16(-0.36%) |
Feb 07, 2019 | 45.01 | 45.01 | 44.54 | 44.54 | 305 | -0.62(-1.37%) |
Feb 06, 2019 | 45.16 | 45.16 | 45.16 | 45.16 | 290 | +0.24(+0.53%) |
Feb 05, 2019 | 44.64 | 44.92 | 44.64 | 44.92 | 322 | +0.44(+0.98%) |
Feb 04, 2019 | 44.76 | 44.76 | 44.49 | 44.49 | 4,338 | -0.63(-1.40%) |
Feb 01, 2019 | 45.12 | 45.12 | 45.12 | 45.12 | 100 | -0.32(-0.70%) |
Jan 31, 2019 | 45.44 | 45.44 | 45.44 | 45.44 | 5 | -0.10(-0.22%) |
Jan 30, 2019 | 45.50 | 45.54 | 45.50 | 45.54 | 100 | +0.13(+0.28%) |
Jan 29, 2019 | 45.41 | 45.41 | 45.41 | 45.41 | 0 | +0.26(+0.57%) |
Jan 28, 2019 | 45.07 | 45.24 | 45.07 | 45.15 | 1,301 | -0.23(-0.50%) |
Jan 25, 2019 | 45.38 | 45.38 | 45.38 | 45.38 | 100 | +0.56(+1.25%) |
Jan 24, 2019 | 44.82 | 44.82 | 44.82 | 44.82 | 234 | -0.22(-0.48%) |
Jan 23, 2019 | 45.36 | 45.36 | 45.04 | 45.04 | 1,394 | +0.25(+0.56%) |
Jan 22, 2019 | 45.04 | 45.04 | 44.62 | 44.78 | 4,988 | -1.22(-2.64%) |
Jan 18, 2019 | 45.18 | 46.00 | 45.18 | 46.00 | 3,000 | +0.47(+1.04%) |
Jan 17, 2019 | 45.29 | 45.61 | 45.29 | 45.53 | 2,389 | +0.72(+1.61%) |
Jan 16, 2019 | 44.75 | 44.88 | 44.75 | 44.80 | 1,700 | +0.55(+1.23%) |
Jan 15, 2019 | 44.38 | 44.38 | 44.26 | 44.26 | 10,038 | -0.37(-0.82%) |
Jan 14, 2019 | 44.90 | 44.90 | 44.62 | 44.62 | 676 | +0.26(+0.58%) |
Jan 11, 2019 | 44.37 | 44.37 | 44.37 | 44.37 | 100 | -0.15(-0.35%) |
Jan 10, 2019 | 44.80 | 44.80 | 44.51 | 44.52 | 2,100 | -0.34(-0.76%) |
Jan 09, 2019 | 44.44 | 44.97 | 44.44 | 44.86 | 4,489 | +1.03(+2.35%) |
Jan 08, 2019 | 45.03 | 45.03 | 43.76 | 43.83 | 16,184 | -0.82(-1.83%) |
Jan 07, 2019 | 44.83 | 45.14 | 44.64 | 44.65 | 1,937 | +0.34(+0.78%) |
Jan 04, 2019 | 43.73 | 44.79 | 43.73 | 44.30 | 17,600 | +0.93(+2.15%) |
Jan 03, 2019 | 43.45 | 43.45 | 43.37 | 43.37 | 419 | +0.07(+0.17%) |
Jan 02, 2019 | 44.43 | 44.43 | 43.30 | 43.30 | 8,292 | -0.86(-1.95%) |
Dec 31, 2018 | 44.18 | 44.19 | 44.16 | 44.16 | 1,000 | -0.20(-0.45%) |
Dec 28, 2018 | 44.04 | 44.89 | 44.04 | 44.36 | 14,800 | +0.19(+0.42%) |
Dec 27, 2018 | 44.07 | 44.30 | 44.07 | 44.17 | 15,342 | -0.72(-1.60%) |
Dec 26, 2018 | 45.04 | 45.04 | 44.31 | 44.90 | 19,779 | +0.44(+0.98%) |
Dec 24, 2018 | 44.90 | 44.90 | 44.46 | 44.46 | 100 | -0.44(-0.98%) |
Dec 21, 2018 | 45.41 | 45.41 | 44.70 | 44.90 | 14,700 | -1.05(-2.29%) |
Dec 20, 2018 | 46.63 | 46.63 | 45.86 | 45.95 | 1,598 | -0.85(-1.81%) |
Dec 19, 2018 | 47.37 | 47.39 | 46.80 | 46.80 | 8,553 | -0.77(-1.62%) |
Dec 18, 2018 | 47.87 | 47.91 | 47.57 | 47.57 | 4,246 | -0.36(-0.75%) |
Dec 17, 2018 | 48.24 | 48.24 | 47.65 | 47.93 | 2,898 | -0.71(-1.46%) |
Dec 14, 2018 | 48.54 | 48.64 | 48.54 | 48.64 | 200 | +0.09(+0.19%) |
Dec 13, 2018 | 48.40 | 48.55 | 48.40 | 48.55 | 1,132 | -0.26(-0.54%) |
Dec 12, 2018 | 48.83 | 48.90 | 48.58 | 48.81 | 1,578 | -0.03(-0.07%) |
Dec 11, 2018 | 49.20 | 49.20 | 48.41 | 48.84 | 5,079 | +0.07(+0.15%) |
Dec 10, 2018 | 48.65 | 48.88 | 48.65 | 48.77 | 1,127 | -0.32(-0.65%) |
Dec 07, 2018 | 48.73 | 49.32 | 48.73 | 49.09 | 4,200 | +0.68(+1.40%) |
Dec 06, 2018 | 48.29 | 48.47 | 48.12 | 48.41 | 2,183 | -0.27(-0.55%) |
Dec 04, 2018 | 48.96 | 48.96 | 48.62 | 48.68 | 44,200 | -0.13(-0.27%) |
Dec 03, 2018 | 49.80 | 49.80 | 48.81 | 48.81 | 38,554 | +0.66(+1.37%) |
Nov 30, 2018 | 48.10 | 48.34 | 48.10 | 48.15 | 1,400 | +0.14(+0.29%) |
Nov 29, 2018 | 47.91 | 48.24 | 47.91 | 48.01 | 1,700 | +0.10(+0.21%) |
Nov 28, 2018 | 48.01 | 48.01 | 47.87 | 47.91 | 1,665 | +0.50(+1.05%) |
Nov 27, 2018 | 47.65 | 47.65 | 47.41 | 47.41 | 505 | -0.39(-0.82%) |
Nov 26, 2018 | 47.29 | 47.88 | 47.29 | 47.80 | 560 | +0.53(+1.12%) |
Nov 23, 2018 | 47.36 | 47.36 | 47.27 | 47.27 | 1,500 | -0.77(-1.61%) |
Nov 21, 2018 | 48.04 | 48.04 | 48.04 | 0 | +0.81(+1.71%) | |
Nov 20, 2018 | 47.52 | 47.52 | 47.23 | 47.23 | 1,551 | -0.32(-0.67%) |
Nov 19, 2018 | 47.50 | 47.94 | 47.45 | 47.55 | 4,420 | -0.76(-1.57%) |