Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 47.90 | 49.60 | 47.30 | 47.50 | 930 | -1.20(-2.46%) |
May 30, 2019 | 47.00 | 49.40 | 46.60 | 48.70 | 1,253 | +2.20(+4.73%) |
May 29, 2019 | 49.70 | 50.00 | 46.50 | 46.50 | 2,799 | -3.17(-6.38%) |
May 28, 2019 | 49.50 | 51.82 | 48.50 | 49.67 | 1,083 | -0.63(-1.25%) |
May 24, 2019 | 50.90 | 51.06 | 48.00 | 50.30 | 2,170 | -0.40(-0.79%) |
May 23, 2019 | 52.50 | 52.50 | 50.50 | 50.70 | 1,677 | -1.10(-2.12%) |
May 22, 2019 | 52.80 | 54.10 | 51.80 | 51.80 | 3,445 | -1.00(-1.89%) |
May 21, 2019 | 53.50 | 54.90 | 51.50 | 52.80 | 2,011 | -0.70(-1.31%) |
May 20, 2019 | 53.30 | 54.88 | 52.80 | 53.50 | 1,318 | -0.25(-0.46%) |
May 17, 2019 | 53.70 | 56.00 | 53.00 | 53.75 | 4,900 | -1.15(-2.10%) |
May 16, 2019 | 55.00 | 58.80 | 53.70 | 54.90 | 5,523 | -0.60(-1.08%) |
May 15, 2019 | 53.40 | 56.90 | 52.00 | 55.50 | 6,006 | +3.50(+6.73%) |
May 14, 2019 | 51.40 | 54.80 | 51.40 | 52.00 | 5,054 | +0.70(+1.36%) |
May 13, 2019 | 51.50 | 52.30 | 50.60 | 51.30 | 3,029 | -0.80(-1.54%) |
May 10, 2019 | 51.80 | 53.56 | 51.30 | 52.10 | 4,850 | -1.10(-2.07%) |
May 09, 2019 | 56.20 | 57.60 | 51.60 | 53.20 | 7,292 | -3.80(-6.67%) |
May 08, 2019 | 55.30 | 60.50 | 55.10 | 57.00 | 5,900 | +0.50(+0.88%) |
May 07, 2019 | 56.80 | 56.80 | 55.10 | 56.50 | 2,586 | +0.30(+0.53%) |
May 06, 2019 | 56.30 | 57.80 | 55.20 | 56.20 | 4,748 | -2.80(-4.75%) |
May 03, 2019 | 59.00 | 62.00 | 56.64 | 59.00 | 12,170 | +1.00(+1.72%) |
May 02, 2019 | 61.60 | 62.80 | 58.00 | 58.00 | 7,832 | -4.40(-7.05%) |
May 01, 2019 | 64.20 | 65.20 | 59.60 | 62.40 | 10,577 | -2.30(-3.55%) |
Apr 30, 2019 | 68.00 | 69.10 | 62.00 | 64.70 | 13,747 | -2.60(-3.86%) |
Apr 29, 2019 | 61.60 | 69.80 | 60.70 | 67.30 | 16,230 | +3.30(+5.16%) |
Apr 26, 2019 | 58.30 | 72.10 | 58.00 | 64.00 | 71,140 | +7.10(+12.48%) |
Apr 25, 2019 | 53.70 | 58.00 | 52.50 | 56.90 | 16,882 | +2.30(+4.21%) |
Apr 24, 2019 | 51.10 | 57.30 | 51.10 | 54.60 | 11,088 | +2.20(+4.20%) |
Apr 23, 2019 | 52.50 | 54.10 | 51.50 | 52.40 | 5,862 | +0.40(+0.77%) |
Apr 22, 2019 | 52.00 | 54.46 | 50.00 | 52.00 | 5,408 | -0.70(-1.33%) |
Apr 18, 2019 | 53.10 | 58.00 | 52.20 | 52.70 | 9,410 | -1.50(-2.77%) |
Apr 17, 2019 | 55.00 | 56.80 | 51.70 | 54.20 | 12,601 | -1.70(-3.04%) |
Apr 16, 2019 | 52.00 | 58.50 | 51.30 | 55.90 | 22,459 | +2.10(+3.90%) |
Apr 15, 2019 | 53.20 | 55.60 | 50.10 | 53.80 | 29,070 | -3.70(-6.43%) |
Apr 12, 2019 | 50.10 | 84.80 | 50.08 | 57.50 | 559,770 | +7.00(+13.86%) |
Apr 11, 2019 | 51.30 | 51.30 | 48.47 | 50.50 | 4,768 | -0.80(-1.56%) |
Apr 10, 2019 | 50.65 | 52.40 | 49.30 | 51.30 | 4,087 | -0.80(-1.54%) |
Apr 09, 2019 | 48.60 | 55.80 | 47.70 | 52.10 | 15,707 | +0.90(+1.76%) |
Apr 08, 2019 | 51.40 | 52.00 | 49.40 | 51.20 | 5,866 | -2.60(-4.83%) |
Apr 05, 2019 | 53.00 | 54.90 | 50.50 | 53.80 | 8,310 | +0.80(+1.51%) |
Apr 04, 2019 | 50.90 | 54.17 | 50.30 | 53.00 | 10,265 | -2.70(-4.85%) |
Apr 03, 2019 | 54.20 | 63.30 | 54.00 | 55.70 | 21,215 | -3.90(-6.54%) |
Apr 02, 2019 | 52.70 | 77.30 | 52.60 | 59.60 | 283,198 | +7.00(+13.31%) |
Apr 01, 2019 | 54.20 | 58.00 | 46.10 | 52.60 | 8,645 | -2.10(-3.84%) |
Mar 29, 2019 | 66.50 | 67.84 | 53.60 | 54.70 | 17,190 | -8.70(-13.72%) |
Mar 28, 2019 | 75.50 | 86.10 | 60.30 | 63.40 | 56,404 | -27.70(-30.41%) |
Mar 27, 2019 | 140.50 | 185.00 | 90.50 | 91.10 | 535,620 | -10.40(-10.25%) |
Mar 26, 2019 | 48.00 | 105.70 | 45.40 | 101.50 | 231,810 | +52.50(+107.14%) |
Mar 25, 2019 | 47.40 | 54.80 | 45.00 | 49.00 | 8,653 | +3.10(+6.75%) |
Mar 22, 2019 | 48.00 | 49.77 | 43.00 | 45.90 | 1,670 | -1.60(-3.37%) |
Mar 21, 2019 | 46.50 | 54.14 | 43.50 | 47.50 | 3,324 | +6.50(+15.85%) |
Mar 20, 2019 | 41.00 | 42.09 | 41.00 | 41.00 | 207 | +0.40(+0.97%) |
Mar 19, 2019 | 42.40 | 42.40 | 39.95 | 40.60 | 430 | -4.40(-9.77%) |
Mar 18, 2019 | 50.00 | 50.00 | 41.20 | 45.00 | 1,757 | -5.00(-10.00%) |
Mar 15, 2019 | 51.66 | 57.22 | 46.00 | 50.00 | 3,100 | -0.20(-0.40%) |
Mar 14, 2019 | 55.00 | 55.00 | 50.01 | 50.20 | 330 | -5.30(-9.55%) |
Mar 13, 2019 | 60.00 | 61.50 | 53.84 | 55.50 | 1,528 | -7.00(-11.20%) |
Mar 12, 2019 | 85.00 | 89.70 | 57.50 | 62.50 | 3,273 | -27.50(-30.56%) |
Mar 11, 2019 | 52.06 | 189.99 | 49.00 | 90.00 | 2,497 | +40.00(+80.00%) |
Mar 08, 2019 | 50.00 | 50.00 | 50.00 | 50.00 | 50 | -0.50(-0.99%) |
Mar 07, 2019 | 50.50 | 50.50 | 50.50 | 10 | +0.00(+0.00%) | |
Mar 06, 2019 | 50.50 | 50.50 | 50.50 | 11 | +0.00(+0.00%) | |
Mar 05, 2019 | 50.50 | 50.50 | 50.50 | 10 | +0.00(+0.00%) | |
Mar 04, 2019 | 52.00 | 52.00 | 50.50 | 50.50 | 26 | -0.70(-1.37%) |