Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 32.25 | 35.25 | 32.00 | 33.50 | 133,768 | +0.75(+2.29%) |
May 30, 2019 | 35.25 | 35.50 | 32.25 | 32.75 | 86,903 | -1.75(-5.07%) |
May 29, 2019 | 36.00 | 36.50 | 34.00 | 34.50 | 68,756 | -1.25(-3.50%) |
May 28, 2019 | 35.75 | 37.25 | 35.25 | 35.75 | 106,100 | +0.25(+0.70%) |
May 24, 2019 | 37.25 | 37.25 | 33.25 | 35.50 | 89,308 | +0.50(+1.43%) |
May 23, 2019 | 37.75 | 38.00 | 35.00 | 35.00 | 87,527 | -3.50(-9.09%) |
May 22, 2019 | 39.50 | 40.00 | 37.25 | 38.50 | 73,596 | -0.25(-0.65%) |
May 21, 2019 | 41.00 | 41.25 | 37.75 | 38.75 | 163,869 | +0.00(+0.00%) |
May 20, 2019 | 39.00 | 39.50 | 37.00 | 38.75 | 131,165 | +3.00(+8.39%) |
May 17, 2019 | 43.00 | 43.50 | 28.50 | 35.75 | 601,836 | -5.25(-12.80%) |
May 16, 2019 | 41.00 | 43.50 | 40.25 | 41.00 | 206,261 | +2.25(+5.81%) |
May 15, 2019 | 38.50 | 39.75 | 37.75 | 38.75 | 113,867 | +1.25(+3.33%) |
May 14, 2019 | 38.75 | 39.50 | 37.25 | 37.50 | 133,569 | +0.50(+1.35%) |
May 13, 2019 | 36.00 | 37.77 | 35.75 | 37.00 | 192,700 | +1.50(+4.23%) |
May 10, 2019 | 36.25 | 36.50 | 34.88 | 35.50 | 114,288 | +0.50(+1.43%) |
May 09, 2019 | 34.75 | 36.50 | 33.25 | 35.00 | 161,978 | +0.25(+0.72%) |
May 08, 2019 | 33.50 | 35.00 | 32.50 | 34.75 | 112,533 | +2.00(+6.11%) |
May 07, 2019 | 31.25 | 34.25 | 31.25 | 32.75 | 112,071 | +1.50(+4.80%) |
May 06, 2019 | 30.25 | 31.50 | 29.25 | 31.25 | 39,591 | +0.25(+0.81%) |
May 03, 2019 | 30.25 | 31.00 | 30.25 | 31.00 | 23,952 | +0.75(+2.48%) |
May 02, 2019 | 31.25 | 31.50 | 30.00 | 30.25 | 42,603 | -0.25(-0.82%) |
May 01, 2019 | 31.50 | 31.75 | 29.87 | 30.50 | 45,500 | -0.50(-1.61%) |
Apr 30, 2019 | 31.25 | 32.00 | 30.25 | 31.00 | 88,442 | +0.25(+0.81%) |
Apr 29, 2019 | 29.25 | 30.75 | 28.75 | 30.75 | 72,394 | +2.25(+7.89%) |
Apr 26, 2019 | 28.50 | 29.00 | 28.00 | 28.50 | 59,436 | +0.50(+1.79%) |
Apr 25, 2019 | 27.75 | 28.25 | 27.50 | 28.00 | 20,082 | +0.00(+0.00%) |
Apr 24, 2019 | 29.00 | 29.00 | 27.50 | 28.00 | 18,300 | -0.50(-1.75%) |
Apr 23, 2019 | 27.50 | 29.00 | 27.25 | 28.50 | 35,650 | +1.75(+6.54%) |
Apr 22, 2019 | 26.25 | 27.25 | 26.00 | 26.75 | 19,893 | +0.25(+0.94%) |
Apr 18, 2019 | 27.00 | 28.00 | 25.75 | 26.50 | 46,644 | -0.75(-2.75%) |
Apr 17, 2019 | 28.75 | 29.25 | 26.75 | 27.25 | 53,811 | -1.25(-4.39%) |
Apr 16, 2019 | 28.25 | 29.25 | 28.25 | 28.50 | 34,105 | +0.00(+0.00%) |
Apr 15, 2019 | 29.00 | 29.50 | 27.75 | 28.50 | 37,151 | -0.25(-0.87%) |
Apr 12, 2019 | 29.50 | 30.00 | 28.50 | 28.75 | 49,200 | -0.25(-0.86%) |
Apr 11, 2019 | 29.50 | 30.25 | 28.50 | 29.00 | 69,063 | -0.50(-1.69%) |
Apr 10, 2019 | 27.25 | 29.75 | 27.00 | 29.50 | 91,788 | +3.00(+11.32%) |
Apr 09, 2019 | 26.00 | 27.00 | 26.00 | 26.50 | 38,723 | +0.50(+1.92%) |
Apr 08, 2019 | 26.25 | 26.25 | 26.00 | 26.00 | 30,132 | -0.25(-0.95%) |
Apr 05, 2019 | 26.50 | 26.75 | 26.00 | 26.25 | 38,988 | +0.25(+0.96%) |
Apr 04, 2019 | 26.00 | 27.25 | 25.00 | 26.00 | 97,335 | +1.41(+5.74%) |
Apr 03, 2019 | 25.00 | 25.25 | 24.50 | 24.59 | 11,808 | -0.12(-0.51%) |
Apr 02, 2019 | 24.73 | 25.00 | 24.50 | 24.71 | 16,395 | -0.29(-1.15%) |
Apr 01, 2019 | 24.75 | 25.25 | 24.50 | 25.00 | 16,492 | +0.50(+2.02%) |
Mar 29, 2019 | 24.19 | 25.00 | 24.00 | 24.50 | 18,284 | +0.51(+2.11%) |
Mar 28, 2019 | 24.00 | 24.30 | 23.75 | 24.00 | 11,738 | -0.10(-0.41%) |
Mar 27, 2019 | 24.25 | 24.34 | 23.75 | 24.10 | 16,987 | -0.24(-1.00%) |
Mar 26, 2019 | 24.25 | 24.98 | 23.98 | 24.34 | 13,361 | +0.26(+1.07%) |
Mar 25, 2019 | 24.38 | 24.79 | 23.75 | 24.08 | 37,487 | -0.17(-0.69%) |
Mar 22, 2019 | 25.00 | 25.25 | 24.25 | 24.25 | 30,784 | -0.75(-3.00%) |
Mar 21, 2019 | 25.00 | 25.25 | 24.80 | 25.00 | 25,152 | -0.25(-0.99%) |
Mar 20, 2019 | 24.75 | 25.25 | 24.75 | 25.25 | 21,691 | +0.25(+1.00%) |
Mar 19, 2019 | 25.00 | 25.25 | 24.82 | 25.00 | 28,875 | +0.19(+0.76%) |
Mar 18, 2019 | 24.75 | 25.25 | 24.75 | 24.81 | 29,030 | -0.19(-0.75%) |
Mar 15, 2019 | 25.25 | 25.25 | 25.00 | 25.00 | 41,184 | -0.25(-0.99%) |
Mar 14, 2019 | 25.00 | 25.25 | 24.88 | 25.25 | 19,118 | +0.00(+0.00%) |
Mar 13, 2019 | 25.50 | 25.62 | 25.00 | 25.25 | 18,919 | +0.00(+0.00%) |
Mar 12, 2019 | 25.00 | 26.00 | 24.75 | 25.25 | 34,886 | +0.00(+0.00%) |
Mar 11, 2019 | 25.00 | 25.75 | 24.25 | 25.25 | 25,744 | +0.00(+0.00%) |
Mar 08, 2019 | 25.00 | 25.50 | 24.75 | 25.25 | 43,848 | +0.68(+2.76%) |
Mar 07, 2019 | 24.25 | 25.25 | 23.80 | 24.57 | 54,963 | +0.57(+2.39%) |
Mar 06, 2019 | 25.00 | 25.25 | 24.00 | 24.00 | 58,431 | -1.00(-4.00%) |
Mar 05, 2019 | 25.50 | 25.50 | 25.00 | 25.00 | 27,332 | -0.25(-0.99%) |
Mar 04, 2019 | 24.25 | 25.50 | 24.00 | 25.25 | 81,149 | +0.52(+2.12%) |