Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 43.05 | 43.05 | 43.05 | 43.05 | 400 | +0.05(+0.12%) |
May 30, 2019 | 43.10 | 43.10 | 43.00 | 43.00 | 2,163 | -0.30(-0.69%) |
May 29, 2019 | 43.30 | 43.30 | 43.30 | 43.30 | 3,174 | -0.10(-0.23%) |
May 28, 2019 | 43.50 | 43.50 | 43.40 | 43.40 | 900 | -0.10(-0.23%) |
May 23, 2019 | 43.50 | 43.50 | 43.50 | 0 | -0.30(-0.68%) | |
May 22, 2019 | 43.61 | 43.80 | 43.61 | 43.80 | 214 | +0.00(+0.00%) |
May 21, 2019 | 43.76 | 44.00 | 43.75 | 43.80 | 5,250 | -0.20(-0.45%) |
May 20, 2019 | 44.00 | 44.00 | 44.00 | 79 | +0.00(+0.00%) | |
May 17, 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 500 | +0.15(+0.34%) |
May 15, 2019 | 43.85 | 43.85 | 43.85 | 0 | +0.30(+0.69%) | |
May 14, 2019 | 43.55 | 43.55 | 43.55 | 43.55 | 735 | -0.29(-0.65%) |
May 13, 2019 | 43.70 | 43.85 | 43.70 | 43.84 | 857 | -0.02(-0.03%) |
May 10, 2019 | 43.80 | 43.85 | 43.80 | 43.85 | 1,100 | +0.15(+0.34%) |
May 09, 2019 | 43.70 | 43.70 | 43.70 | 43.70 | 204 | -0.05(-0.11%) |
May 08, 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 244 | +0.15(+0.34%) |
May 07, 2019 | 43.60 | 43.60 | 43.60 | 43.60 | 284 | +0.00(+0.00%) |
May 06, 2019 | 43.60 | 43.60 | 43.60 | 1 | +0.00(+0.00%) | |
May 02, 2019 | 43.60 | 43.60 | 43.60 | 0 | -0.40(-0.91%) | |
Apr 30, 2019 | 44.00 | 44.00 | 44.00 | 0 | +0.50(+1.15%) | |
Apr 29, 2019 | 43.50 | 43.50 | 43.50 | 60 | +0.00(+0.00%) | |
Apr 26, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 200 | +0.00(+0.00%) |
Apr 25, 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 755 | +0.00(+0.00%) |
Apr 24, 2019 | 42.30 | 43.50 | 42.30 | 43.50 | 2,803 | +1.01(+2.38%) |
Apr 22, 2019 | 42.00 | 42.49 | 42.00 | 42.49 | 200 | +0.69(+1.65%) |
Apr 18, 2019 | 41.79 | 41.80 | 41.79 | 41.80 | 2,000 | +0.00(+0.00%) |
Apr 17, 2019 | 41.55 | 41.80 | 41.55 | 41.80 | 2,011 | +0.25(+0.60%) |
Apr 16, 2019 | 41.55 | 42.00 | 41.55 | 41.55 | 2,260 | +0.00(+0.00%) |
Apr 15, 2019 | 41.55 | 41.55 | 41.52 | 41.55 | 1,540 | +0.04(+0.10%) |
Apr 11, 2019 | 41.51 | 41.51 | 41.51 | 0 | -0.04(-0.10%) | |
Apr 10, 2019 | 41.55 | 41.55 | 41.55 | 139 | +0.00(+0.00%) | |
Apr 09, 2019 | 41.80 | 41.80 | 41.50 | 41.55 | 2,792 | -0.25(-0.60%) |
Apr 08, 2019 | 41.80 | 41.90 | 41.80 | 41.80 | 2,236 | +0.00(+0.00%) |
Apr 05, 2019 | 41.80 | 41.80 | 41.80 | 41.80 | 100 | +0.00(+0.00%) |
Apr 04, 2019 | 41.79 | 41.80 | 41.79 | 41.80 | 578 | +0.50(+1.21%) |
Apr 03, 2019 | 41.30 | 41.30 | 41.30 | 147 | +0.00(+0.00%) | |
Apr 02, 2019 | 41.35 | 41.35 | 41.30 | 41.30 | 662 | -0.15(-0.36%) |
Apr 01, 2019 | 41.50 | 41.50 | 41.45 | 41.45 | 11,125 | +0.00(+0.00%) |
Mar 29, 2019 | 42.00 | 42.00 | 41.45 | 41.45 | 2,800 | -0.05(-0.12%) |
Mar 28, 2019 | 41.90 | 41.90 | 41.50 | 41.50 | 943 | -0.40(-0.95%) |
Mar 27, 2019 | 41.89 | 41.90 | 41.89 | 41.90 | 740 | +0.50(+1.21%) |
Mar 26, 2019 | 41.85 | 41.85 | 41.25 | 41.40 | 3,230 | -0.59(-1.41%) |
Mar 25, 2019 | 42.33 | 42.33 | 41.51 | 41.99 | 2,585 | -0.45(-1.06%) |
Mar 22, 2019 | 42.50 | 42.50 | 42.44 | 42.44 | 200 | -0.21(-0.49%) |
Mar 21, 2019 | 42.65 | 42.65 | 42.65 | 42.65 | 843 | +0.15(+0.35%) |
Mar 20, 2019 | 42.65 | 42.65 | 42.50 | 42.50 | 2,391 | -0.15(-0.35%) |
Mar 19, 2019 | 42.65 | 42.89 | 42.60 | 42.65 | 775 | +0.00(+0.00%) |
Mar 18, 2019 | 42.75 | 42.95 | 42.60 | 42.65 | 5,472 | -0.10(-0.23%) |
Mar 15, 2019 | 42.75 | 42.75 | 42.75 | 42.75 | 200 | -0.15(-0.35%) |
Mar 13, 2019 | 42.90 | 42.90 | 42.90 | 0 | -0.10(-0.23%) | |
Mar 12, 2019 | 42.95 | 43.00 | 42.95 | 43.00 | 333 | +0.40(+0.94%) |
Mar 11, 2019 | 42.60 | 42.92 | 42.60 | 42.60 | 1,554 | +0.25(+0.59%) |
Mar 08, 2019 | 42.56 | 43.00 | 42.35 | 42.35 | 2,800 | -0.15(-0.35%) |
Mar 07, 2019 | 42.70 | 43.00 | 42.50 | 42.50 | 1,987 | -0.25(-0.58%) |
Mar 06, 2019 | 43.00 | 43.00 | 42.75 | 42.75 | 1,072 | -0.75(-1.72%) |
Mar 05, 2019 | 42.86 | 43.55 | 42.85 | 43.50 | 5,352 | +0.50(+1.16%) |
Mar 04, 2019 | 42.50 | 43.00 | 42.50 | 43.00 | 2,272 | +0.00(+0.00%) |