Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.09 | 53.71 | 52.09 | 53.70 | 9,500 | +0.99(+1.88%) |
May 30, 2019 | 52.55 | 52.90 | 52.31 | 52.71 | 9,623 | +0.31(+0.59%) |
May 29, 2019 | 52.05 | 52.40 | 51.80 | 52.40 | 6,793 | +0.40(+0.77%) |
May 28, 2019 | 52.10 | 52.10 | 50.89 | 52.00 | 8,402 | +0.00(+0.00%) |
May 24, 2019 | 51.80 | 52.05 | 51.46 | 52.00 | 8,400 | +0.21(+0.41%) |
May 23, 2019 | 51.61 | 51.80 | 51.20 | 51.79 | 10,190 | +0.19(+0.37%) |
May 22, 2019 | 51.30 | 51.98 | 51.27 | 51.60 | 11,034 | +0.31(+0.60%) |
May 21, 2019 | 50.11 | 51.29 | 50.08 | 51.29 | 8,914 | +0.29(+0.57%) |
May 20, 2019 | 51.00 | 51.60 | 49.85 | 51.00 | 11,139 | +0.94(+1.88%) |
May 17, 2019 | 49.03 | 50.06 | 49.03 | 50.06 | 10,800 | +0.30(+0.60%) |
May 16, 2019 | 50.32 | 50.80 | 49.44 | 49.76 | 12,447 | -0.24(-0.48%) |
May 15, 2019 | 49.99 | 50.10 | 49.32 | 50.00 | 14,714 | +0.28(+0.56%) |
May 14, 2019 | 50.00 | 51.00 | 45.68 | 49.72 | 12,854 | -0.35(-0.70%) |
May 13, 2019 | 50.92 | 50.92 | 47.89 | 50.07 | 18,216 | -2.24(-4.28%) |
May 10, 2019 | 53.12 | 54.01 | 52.01 | 52.31 | 15,800 | -1.59(-2.95%) |
May 09, 2019 | 55.60 | 55.60 | 47.20 | 53.90 | 18,921 | -1.80(-3.23%) |
May 08, 2019 | 55.50 | 56.19 | 54.99 | 55.70 | 11,380 | +0.50(+0.91%) |
May 07, 2019 | 54.55 | 55.70 | 53.78 | 55.20 | 12,892 | +0.59(+1.08%) |
May 06, 2019 | 57.00 | 57.00 | 49.37 | 54.61 | 22,890 | -3.29(-5.68%) |
May 03, 2019 | 58.00 | 58.10 | 57.26 | 57.90 | 10,800 | +0.38(+0.66%) |
May 02, 2019 | 58.24 | 58.40 | 57.16 | 57.52 | 10,447 | -0.04(-0.07%) |
May 01, 2019 | 58.50 | 58.50 | 57.56 | 57.56 | 10,975 | -0.14(-0.24%) |
Apr 30, 2019 | 58.29 | 60.00 | 57.50 | 57.70 | 12,202 | +0.60(+1.05%) |
Apr 29, 2019 | 56.11 | 58.39 | 55.49 | 57.10 | 13,807 | +0.30(+0.53%) |
Apr 26, 2019 | 50.30 | 59.60 | 49.28 | 56.80 | 24,800 | +6.14(+12.12%) |
Apr 25, 2019 | 51.00 | 51.00 | 50.02 | 50.66 | 10,252 | +0.21(+0.42%) |
Apr 24, 2019 | 50.49 | 50.70 | 50.02 | 50.45 | 25,646 | +0.40(+0.80%) |
Apr 23, 2019 | 49.99 | 51.03 | 49.38 | 50.05 | 43,236 | +0.42(+0.85%) |
Apr 22, 2019 | 47.68 | 49.83 | 47.68 | 49.63 | 17,474 | +2.13(+4.48%) |
Apr 18, 2019 | 45.97 | 47.60 | 45.96 | 47.50 | 32,200 | +2.39(+5.30%) |
Apr 17, 2019 | 45.00 | 45.62 | 44.53 | 45.11 | 20,003 | +0.91(+2.06%) |
Apr 16, 2019 | 43.02 | 44.93 | 43.01 | 44.20 | 11,255 | +0.45(+1.03%) |
Apr 15, 2019 | 45.00 | 45.00 | 43.38 | 43.75 | 11,304 | +1.50(+3.55%) |
Apr 12, 2019 | 43.00 | 44.98 | 42.25 | 42.25 | 14,700 | -0.26(-0.61%) |
Apr 11, 2019 | 41.87 | 43.09 | 41.87 | 42.51 | 18,786 | +1.55(+3.78%) |
Apr 10, 2019 | 43.50 | 44.82 | 40.01 | 40.96 | 19,563 | -1.77(-4.14%) |
Apr 09, 2019 | 42.00 | 44.00 | 41.60 | 42.73 | 32,785 | +0.88(+2.10%) |
Apr 08, 2019 | 41.00 | 41.85 | 40.94 | 41.85 | 15,345 | +1.05(+2.57%) |
Apr 05, 2019 | 40.10 | 41.10 | 39.75 | 40.80 | 13,200 | +0.80(+2.00%) |
Apr 04, 2019 | 39.80 | 40.19 | 39.80 | 40.00 | 11,190 | +0.50(+1.27%) |
Apr 03, 2019 | 39.09 | 39.71 | 39.09 | 39.50 | 13,155 | +0.32(+0.82%) |
Apr 02, 2019 | 39.66 | 39.66 | 38.28 | 39.18 | 9,595 | +0.33(+0.85%) |
Apr 01, 2019 | 38.90 | 39.10 | 38.17 | 38.85 | 8,432 | +0.24(+0.62%) |
Mar 29, 2019 | 41.79 | 41.79 | 38.29 | 38.61 | 12,800 | +0.13(+0.34%) |
Mar 28, 2019 | 38.55 | 39.06 | 38.00 | 38.48 | 11,599 | +0.17(+0.44%) |
Mar 27, 2019 | 38.50 | 39.15 | 38.17 | 38.31 | 13,135 | +0.22(+0.58%) |
Mar 26, 2019 | 37.59 | 39.31 | 37.59 | 38.09 | 10,610 | +0.28(+0.74%) |
Mar 25, 2019 | 38.01 | 38.71 | 37.81 | 37.81 | 11,299 | -0.57(-1.49%) |
Mar 22, 2019 | 38.51 | 40.10 | 38.33 | 38.38 | 19,100 | -1.74(-4.34%) |
Mar 21, 2019 | 38.03 | 40.39 | 38.03 | 40.12 | 18,297 | +1.96(+5.14%) |
Mar 20, 2019 | 39.31 | 39.35 | 37.24 | 38.16 | 14,953 | -1.15(-2.93%) |
Mar 19, 2019 | 40.36 | 40.55 | 39.31 | 39.31 | 13,293 | -0.23(-0.58%) |
Mar 18, 2019 | 40.94 | 41.15 | 39.00 | 39.54 | 24,891 | -1.26(-3.09%) |
Mar 15, 2019 | 38.39 | 41.30 | 38.39 | 40.80 | 25,100 | +2.45(+6.39%) |
Mar 14, 2019 | 38.85 | 39.35 | 37.21 | 38.35 | 33,184 | -0.31(-0.80%) |
Mar 13, 2019 | 39.00 | 40.53 | 38.60 | 38.66 | 24,511 | +0.96(+2.55%) |
Mar 12, 2019 | 36.75 | 38.40 | 36.13 | 37.70 | 32,316 | +1.62(+4.49%) |
Mar 11, 2019 | 35.73 | 36.45 | 35.56 | 36.08 | 13,899 | +0.45(+1.26%) |
Mar 08, 2019 | 35.20 | 36.30 | 35.20 | 35.63 | 17,100 | -0.08(-0.22%) |
Mar 07, 2019 | 35.52 | 36.51 | 35.52 | 35.71 | 19,816 | -0.35(-0.97%) |
Mar 06, 2019 | 35.41 | 36.65 | 35.41 | 36.06 | 17,873 | +0.33(+0.92%) |
Mar 05, 2019 | 35.38 | 36.25 | 35.25 | 35.73 | 19,459 | +0.23(+0.65%) |
Mar 04, 2019 | 36.32 | 36.85 | 35.01 | 35.50 | 14,070 | -0.50(-1.39%) |