Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.25 | 35.25 | 33.25 | 33.50 | 1,856 | -2.00(-5.63%) |
May 30, 2019 | 35.00 | 35.62 | 34.75 | 35.50 | 648 | +1.12(+3.27%) |
May 29, 2019 | 34.38 | 34.38 | 33.62 | 34.38 | 1,210 | -2.38(-6.46%) |
May 28, 2019 | 33.75 | 36.88 | 33.75 | 36.75 | 1,087 | +0.75(+2.08%) |
May 24, 2019 | 35.50 | 36.88 | 35.50 | 36.00 | 1,320 | +1.00(+2.86%) |
May 23, 2019 | 34.38 | 36.12 | 33.00 | 35.00 | 3,537 | -1.75(-4.76%) |
May 22, 2019 | 34.00 | 36.88 | 34.00 | 36.75 | 1,435 | +2.12(+6.14%) |
May 21, 2019 | 34.38 | 36.06 | 34.38 | 34.62 | 1,066 | -0.38(-1.07%) |
May 20, 2019 | 35.62 | 36.25 | 34.88 | 35.00 | 1,324 | -1.00(-2.78%) |
May 17, 2019 | 37.12 | 37.50 | 35.88 | 36.00 | 2,240 | -1.12(-3.03%) |
May 16, 2019 | 36.50 | 38.12 | 36.50 | 37.12 | 1,544 | +0.62(+1.71%) |
May 15, 2019 | 35.62 | 37.38 | 35.62 | 36.50 | 2,432 | +0.00(+0.00%) |
May 14, 2019 | 37.38 | 37.38 | 35.84 | 36.50 | 3,758 | -0.88(-2.34%) |
May 13, 2019 | 35.88 | 37.38 | 35.38 | 37.38 | 1,333 | +1.12(+3.10%) |
May 10, 2019 | 35.75 | 38.25 | 35.75 | 36.25 | 4,328 | +0.00(+0.00%) |
May 09, 2019 | 35.62 | 37.50 | 35.25 | 36.25 | 1,585 | -0.62(-1.69%) |
May 08, 2019 | 36.12 | 37.50 | 36.12 | 36.88 | 1,448 | +0.00(+0.00%) |
May 07, 2019 | 37.12 | 37.50 | 36.00 | 36.88 | 2,044 | +0.12(+0.34%) |
May 06, 2019 | 37.25 | 37.39 | 35.44 | 36.75 | 1,885 | -0.75(-2.00%) |
May 03, 2019 | 38.00 | 38.12 | 37.25 | 37.50 | 1,736 | +0.62(+1.69%) |
May 02, 2019 | 38.38 | 39.38 | 36.88 | 36.88 | 4,555 | -1.38(-3.59%) |
May 01, 2019 | 37.50 | 38.38 | 36.76 | 38.25 | 1,247 | +1.12(+3.03%) |
Apr 30, 2019 | 37.12 | 37.75 | 36.75 | 37.12 | 2,102 | +0.12(+0.34%) |
Apr 29, 2019 | 37.25 | 37.75 | 37.00 | 37.00 | 3,913 | +0.25(+0.68%) |
Apr 26, 2019 | 37.88 | 38.09 | 36.50 | 36.75 | 3,648 | -1.12(-2.97%) |
Apr 25, 2019 | 38.25 | 38.38 | 36.38 | 37.88 | 2,031 | -0.25(-0.66%) |
Apr 24, 2019 | 39.25 | 39.38 | 37.75 | 38.12 | 3,456 | -0.88(-2.24%) |
Apr 23, 2019 | 37.25 | 39.25 | 37.25 | 39.00 | 3,672 | +2.00(+5.41%) |
Apr 22, 2019 | 39.12 | 39.12 | 37.00 | 37.00 | 5,629 | -2.38(-6.03%) |
Apr 18, 2019 | 41.25 | 41.50 | 39.38 | 39.38 | 2,752 | -2.00(-4.83%) |
Apr 17, 2019 | 44.88 | 45.00 | 41.14 | 41.38 | 4,142 | -2.81(-6.36%) |
Apr 16, 2019 | 42.50 | 47.12 | 42.10 | 44.19 | 3,498 | +1.94(+4.59%) |
Apr 15, 2019 | 43.12 | 44.38 | 41.38 | 42.25 | 1,083 | -0.50(-1.17%) |
Apr 12, 2019 | 44.00 | 44.00 | 42.38 | 42.75 | 1,136 | -1.00(-2.29%) |
Apr 11, 2019 | 43.12 | 45.25 | 41.75 | 43.75 | 3,311 | +0.50(+1.16%) |
Apr 10, 2019 | 43.12 | 45.38 | 42.50 | 43.25 | 1,702 | +0.25(+0.58%) |
Apr 09, 2019 | 43.79 | 44.19 | 41.62 | 43.00 | 2,041 | -0.12(-0.29%) |
Apr 08, 2019 | 41.25 | 45.87 | 41.25 | 43.12 | 3,444 | +2.00(+4.86%) |
Apr 05, 2019 | 45.12 | 46.00 | 36.38 | 41.12 | 8,496 | -4.38(-9.62%) |
Apr 04, 2019 | 44.62 | 47.12 | 44.50 | 45.50 | 1,557 | +1.75(+4.00%) |
Apr 03, 2019 | 47.12 | 47.50 | 43.12 | 43.75 | 1,796 | -2.12(-4.63%) |
Apr 02, 2019 | 45.50 | 48.25 | 45.50 | 45.88 | 3,014 | -0.50(-1.08%) |
Apr 01, 2019 | 45.88 | 47.50 | 45.31 | 46.38 | 1,302 | +1.38(+3.06%) |
Mar 29, 2019 | 45.75 | 47.38 | 44.56 | 45.00 | 4,328 | +0.25(+0.56%) |
Mar 28, 2019 | 46.25 | 47.50 | 43.00 | 44.75 | 4,456 | -0.50(-1.10%) |
Mar 27, 2019 | 50.12 | 50.75 | 45.25 | 45.25 | 3,195 | -4.12(-8.35%) |
Mar 26, 2019 | 50.50 | 51.88 | 48.75 | 49.38 | 2,990 | -0.12(-0.25%) |
Mar 25, 2019 | 50.62 | 53.00 | 49.50 | 49.50 | 2,833 | -1.75(-3.41%) |
Mar 22, 2019 | 54.00 | 54.00 | 51.25 | 51.25 | 3,456 | -2.50(-4.65%) |
Mar 21, 2019 | 51.38 | 53.75 | 51.26 | 53.75 | 2,861 | +0.89(+1.68%) |
Mar 20, 2019 | 51.25 | 53.38 | 51.25 | 52.86 | 2,006 | +0.74(+1.42%) |
Mar 19, 2019 | 54.00 | 54.25 | 52.12 | 52.12 | 2,982 | +0.00(+0.00%) |
Mar 18, 2019 | 51.91 | 54.88 | 51.91 | 52.12 | 1,980 | -0.88(-1.65%) |
Mar 15, 2019 | 53.12 | 55.62 | 52.75 | 53.00 | 3,176 | -0.12(-0.24%) |
Mar 14, 2019 | 56.50 | 56.88 | 51.88 | 53.12 | 4,650 | -4.38(-7.61%) |
Mar 13, 2019 | 52.78 | 57.50 | 52.78 | 57.50 | 3,741 | +5.00(+9.52%) |
Mar 12, 2019 | 51.62 | 54.25 | 51.62 | 52.50 | 2,843 | +0.38(+0.72%) |
Mar 11, 2019 | 50.38 | 53.75 | 50.38 | 52.12 | 3,024 | +0.62(+1.21%) |
Mar 08, 2019 | 54.62 | 54.62 | 51.00 | 51.50 | 5,232 | -3.25(-5.94%) |
Mar 07, 2019 | 55.12 | 55.62 | 53.75 | 54.75 | 3,540 | +1.12(+2.10%) |
Mar 06, 2019 | 52.62 | 54.38 | 52.25 | 53.62 | 2,500 | +0.62(+1.18%) |
Mar 05, 2019 | 53.00 | 55.62 | 51.50 | 53.00 | 5,110 | +0.88(+1.68%) |
Mar 04, 2019 | 50.25 | 53.38 | 50.00 | 52.12 | 6,425 | +2.12(+4.25%) |