Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 51.25 | 51.55 | 46.25 | 46.25 | 4,260 | -6.00(-11.48%) |
May 30, 2019 | 52.50 | 52.50 | 49.98 | 52.25 | 1,413 | +1.25(+2.45%) |
May 29, 2019 | 55.00 | 56.50 | 49.50 | 51.00 | 6,167 | -4.75(-8.52%) |
May 28, 2019 | 56.50 | 57.00 | 55.00 | 55.75 | 640 | -1.25(-2.19%) |
May 24, 2019 | 57.25 | 57.75 | 55.30 | 57.00 | 500 | -0.50(-0.87%) |
May 23, 2019 | 55.00 | 59.25 | 55.00 | 57.50 | 1,796 | +2.25(+4.07%) |
May 22, 2019 | 53.75 | 56.25 | 53.75 | 55.25 | 1,562 | +1.50(+2.79%) |
May 21, 2019 | 54.00 | 55.50 | 50.50 | 53.75 | 2,421 | -1.25(-2.27%) |
May 20, 2019 | 58.25 | 58.25 | 53.75 | 55.00 | 2,276 | -1.50(-2.65%) |
May 17, 2019 | 55.50 | 57.25 | 55.00 | 56.50 | 1,580 | +0.25(+0.44%) |
May 16, 2019 | 58.50 | 58.50 | 54.75 | 56.25 | 592 | -0.75(-1.32%) |
May 15, 2019 | 56.25 | 59.25 | 54.75 | 57.00 | 1,492 | +1.25(+2.24%) |
May 14, 2019 | 58.50 | 59.86 | 54.50 | 55.75 | 1,708 | -0.75(-1.33%) |
May 13, 2019 | 59.25 | 60.00 | 56.25 | 56.50 | 2,323 | -2.75(-4.64%) |
May 10, 2019 | 65.75 | 65.75 | 57.75 | 59.25 | 4,452 | -6.50(-9.89%) |
May 09, 2019 | 68.75 | 70.15 | 65.00 | 65.75 | 1,833 | -3.50(-5.05%) |
May 08, 2019 | 68.50 | 70.50 | 66.25 | 69.25 | 4,282 | +0.25(+0.36%) |
May 07, 2019 | 75.50 | 78.25 | 68.75 | 69.00 | 8,331 | -3.00(-4.17%) |
May 06, 2019 | 71.25 | 72.86 | 68.75 | 72.00 | 3,990 | -0.25(-0.35%) |
May 03, 2019 | 69.50 | 74.38 | 66.45 | 72.25 | 11,420 | +1.50(+2.12%) |
May 02, 2019 | 70.00 | 71.50 | 65.00 | 70.75 | 8,555 | +2.75(+4.04%) |
May 01, 2019 | 64.50 | 68.75 | 62.50 | 68.00 | 12,617 | +2.50(+3.82%) |
Apr 30, 2019 | 62.75 | 68.75 | 61.25 | 65.50 | 5,266 | +1.75(+2.75%) |
Apr 29, 2019 | 62.50 | 64.50 | 59.38 | 63.75 | 7,583 | +1.25(+2.00%) |
Apr 26, 2019 | 58.50 | 62.50 | 56.79 | 62.50 | 1,996 | +2.50(+4.17%) |
Apr 25, 2019 | 60.75 | 63.00 | 58.00 | 60.00 | 2,426 | +0.00(+0.00%) |
Apr 24, 2019 | 61.75 | 64.50 | 58.75 | 60.00 | 5,701 | -4.75(-7.34%) |
Apr 23, 2019 | 67.25 | 67.25 | 62.25 | 64.75 | 7,547 | -2.50(-3.72%) |
Apr 22, 2019 | 67.00 | 72.25 | 66.25 | 67.25 | 2,377 | +0.00(+0.00%) |
Apr 18, 2019 | 70.00 | 72.50 | 63.25 | 67.25 | 4,872 | -3.50(-4.95%) |
Apr 17, 2019 | 72.50 | 73.00 | 70.25 | 70.75 | 2,013 | -2.00(-2.75%) |
Apr 16, 2019 | 74.25 | 75.00 | 70.50 | 72.75 | 4,320 | -0.50(-0.68%) |
Apr 15, 2019 | 73.50 | 77.00 | 70.94 | 73.25 | 5,950 | +0.00(+0.00%) |
Apr 12, 2019 | 72.75 | 75.00 | 72.50 | 73.25 | 1,312 | +0.75(+1.03%) |
Apr 11, 2019 | 73.75 | 75.00 | 72.00 | 72.50 | 1,660 | -1.50(-2.03%) |
Apr 10, 2019 | 73.75 | 76.75 | 72.50 | 74.00 | 2,896 | +0.25(+0.34%) |
Apr 09, 2019 | 74.75 | 75.58 | 72.75 | 73.75 | 2,134 | -0.75(-1.01%) |
Apr 08, 2019 | 76.25 | 79.25 | 72.50 | 74.50 | 4,726 | -2.25(-2.93%) |
Apr 05, 2019 | 77.75 | 79.55 | 75.50 | 76.75 | 2,612 | -0.25(-0.32%) |
Apr 04, 2019 | 79.75 | 80.50 | 75.25 | 77.00 | 3,470 | -3.25(-4.05%) |
Apr 03, 2019 | 81.00 | 83.75 | 78.00 | 80.25 | 2,853 | -0.25(-0.31%) |
Apr 02, 2019 | 85.25 | 86.75 | 80.25 | 80.50 | 7,957 | +1.75(+2.22%) |
Apr 01, 2019 | 85.25 | 87.00 | 78.00 | 78.75 | 5,177 | -7.00(-8.16%) |
Mar 29, 2019 | 82.00 | 90.00 | 81.67 | 85.75 | 12,108 | +4.75(+5.86%) |
Mar 28, 2019 | 73.25 | 82.00 | 72.25 | 81.00 | 9,101 | +7.50(+10.20%) |
Mar 27, 2019 | 74.00 | 74.00 | 70.50 | 73.50 | 2,323 | -0.25(-0.34%) |
Mar 26, 2019 | 74.50 | 75.64 | 71.27 | 73.75 | 2,643 | -0.75(-1.01%) |
Mar 25, 2019 | 74.75 | 74.75 | 70.75 | 74.50 | 2,380 | -0.75(-1.00%) |
Mar 22, 2019 | 77.50 | 78.25 | 71.25 | 75.25 | 5,560 | -2.50(-3.22%) |
Mar 21, 2019 | 72.75 | 77.75 | 68.50 | 77.75 | 7,932 | +4.75(+6.51%) |
Mar 20, 2019 | 75.00 | 76.75 | 72.00 | 73.00 | 3,840 | -1.50(-2.01%) |
Mar 19, 2019 | 75.25 | 78.72 | 73.00 | 74.50 | 8,216 | -0.75(-1.00%) |
Mar 18, 2019 | 83.75 | 84.75 | 74.75 | 75.25 | 19,057 | -7.50(-9.06%) |
Mar 15, 2019 | 90.00 | 93.25 | 82.50 | 82.75 | 20,768 | -8.00(-8.82%) |
Mar 14, 2019 | 90.00 | 97.50 | 90.00 | 90.75 | 28,922 | +0.00(+0.00%) |
Mar 13, 2019 | 86.75 | 91.75 | 85.75 | 90.75 | 11,543 | +4.50(+5.22%) |
Mar 12, 2019 | 89.75 | 92.25 | 85.52 | 86.25 | 15,343 | -4.00(-4.43%) |
Mar 11, 2019 | 83.75 | 92.75 | 83.75 | 90.25 | 22,359 | +5.50(+6.49%) |
Mar 08, 2019 | 82.50 | 98.00 | 82.25 | 84.75 | 70,756 | +1.50(+1.80%) |
Mar 07, 2019 | 87.50 | 87.75 | 81.75 | 83.25 | 8,157 | -3.00(-3.48%) |
Mar 06, 2019 | 84.00 | 89.50 | 81.75 | 86.25 | 29,960 | +3.00(+3.60%) |
Mar 05, 2019 | 84.50 | 85.00 | 81.25 | 83.25 | 8,122 | -1.00(-1.19%) |
Mar 04, 2019 | 87.50 | 88.75 | 81.75 | 84.25 | 5,862 | -3.50(-3.99%) |