Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.80 | 25.80 | 23.85 | 23.85 | 23,440 | -2.25(-8.62%) |
May 30, 2019 | 26.70 | 26.70 | 25.65 | 26.10 | 5,782 | -0.30(-1.14%) |
May 29, 2019 | 26.70 | 27.00 | 26.25 | 26.40 | 8,420 | -0.90(-3.30%) |
May 28, 2019 | 26.55 | 28.50 | 26.40 | 27.30 | 26,170 | +1.05(+4.00%) |
May 24, 2019 | 26.40 | 27.00 | 25.80 | 26.25 | 10,493 | +0.60(+2.34%) |
May 23, 2019 | 27.00 | 27.60 | 25.35 | 25.65 | 17,453 | -1.65(-6.04%) |
May 22, 2019 | 27.45 | 27.60 | 25.50 | 27.30 | 30,160 | +0.15(+0.55%) |
May 21, 2019 | 28.35 | 28.80 | 27.15 | 27.15 | 22,521 | -1.35(-4.74%) |
May 20, 2019 | 28.50 | 29.10 | 27.90 | 28.50 | 9,900 | +0.00(+0.00%) |
May 17, 2019 | 28.65 | 29.40 | 28.50 | 28.50 | 8,046 | -0.30(-1.04%) |
May 16, 2019 | 28.50 | 28.95 | 28.05 | 28.80 | 13,044 | +0.15(+0.52%) |
May 15, 2019 | 29.55 | 29.70 | 28.05 | 28.65 | 10,989 | -1.20(-4.02%) |
May 14, 2019 | 28.05 | 30.00 | 28.05 | 29.85 | 13,830 | +1.95(+6.99%) |
May 13, 2019 | 29.25 | 30.15 | 27.75 | 27.90 | 25,137 | -1.80(-6.06%) |
May 10, 2019 | 30.45 | 30.45 | 28.95 | 29.70 | 28,380 | -0.90(-2.94%) |
May 09, 2019 | 30.75 | 31.95 | 30.00 | 30.60 | 14,513 | -0.75(-2.39%) |
May 08, 2019 | 31.05 | 32.10 | 30.60 | 31.35 | 21,018 | +0.60(+1.95%) |
May 07, 2019 | 30.75 | 32.70 | 30.15 | 30.75 | 62,423 | -0.15(-0.49%) |
May 06, 2019 | 30.75 | 31.35 | 30.00 | 30.90 | 14,708 | -0.30(-0.96%) |
May 03, 2019 | 31.65 | 32.40 | 30.60 | 31.20 | 21,500 | -0.30(-0.95%) |
May 02, 2019 | 33.00 | 33.15 | 30.00 | 31.50 | 32,832 | -1.65(-4.98%) |
May 01, 2019 | 34.35 | 34.35 | 32.55 | 33.15 | 17,823 | -0.90(-2.64%) |
Apr 30, 2019 | 35.25 | 35.25 | 33.30 | 34.05 | 11,033 | -0.30(-0.87%) |
Apr 29, 2019 | 34.05 | 35.10 | 33.15 | 34.35 | 16,195 | -0.15(-0.43%) |
Apr 26, 2019 | 35.10 | 35.25 | 33.67 | 34.50 | 16,053 | -0.15(-0.43%) |
Apr 25, 2019 | 36.00 | 36.00 | 34.05 | 34.65 | 19,707 | -0.15(-0.43%) |
Apr 24, 2019 | 34.35 | 35.25 | 33.90 | 34.80 | 19,229 | +0.15(+0.43%) |
Apr 23, 2019 | 34.50 | 34.65 | 33.75 | 34.65 | 18,767 | +0.15(+0.43%) |
Apr 22, 2019 | 35.10 | 36.00 | 34.20 | 34.50 | 16,613 | -0.60(-1.71%) |
Apr 18, 2019 | 34.65 | 35.40 | 34.08 | 35.10 | 23,713 | +0.75(+2.18%) |
Apr 17, 2019 | 35.85 | 35.85 | 34.20 | 34.35 | 20,371 | -1.35(-3.78%) |
Apr 16, 2019 | 36.90 | 37.35 | 35.25 | 35.70 | 22,387 | -1.35(-3.64%) |
Apr 15, 2019 | 39.15 | 39.75 | 34.36 | 37.05 | 53,252 | -1.80(-4.63%) |
Apr 12, 2019 | 39.30 | 42.00 | 37.05 | 38.85 | 127,473 | +1.80(+4.86%) |
Apr 11, 2019 | 34.80 | 38.55 | 34.35 | 37.05 | 131,534 | +3.30(+9.78%) |
Apr 10, 2019 | 34.20 | 34.50 | 33.00 | 33.75 | 16,907 | +0.15(+0.45%) |
Apr 09, 2019 | 35.85 | 35.85 | 32.40 | 33.60 | 42,247 | -0.90(-2.61%) |
Apr 08, 2019 | 32.55 | 38.70 | 32.25 | 34.50 | 131,097 | +2.40(+7.48%) |
Apr 05, 2019 | 33.30 | 34.20 | 31.35 | 32.10 | 41,720 | -0.75(-2.28%) |
Apr 04, 2019 | 32.55 | 33.60 | 32.10 | 32.85 | 29,733 | +0.60(+1.86%) |
Apr 03, 2019 | 34.95 | 34.95 | 31.20 | 32.25 | 61,926 | -1.65(-4.87%) |
Apr 02, 2019 | 36.15 | 36.30 | 33.00 | 33.90 | 61,695 | -2.25(-6.22%) |
Apr 01, 2019 | 36.45 | 37.50 | 35.55 | 36.15 | 36,004 | +0.30(+0.84%) |
Mar 29, 2019 | 35.85 | 37.05 | 35.10 | 35.85 | 21,253 | +0.15(+0.42%) |
Mar 28, 2019 | 38.25 | 38.40 | 34.80 | 35.70 | 42,449 | -2.40(-6.30%) |
Mar 27, 2019 | 39.00 | 39.73 | 37.50 | 38.10 | 28,329 | -0.90(-2.31%) |
Mar 26, 2019 | 38.25 | 41.10 | 37.95 | 39.00 | 41,632 | +1.05(+2.77%) |
Mar 25, 2019 | 40.50 | 40.65 | 37.80 | 37.95 | 31,321 | -2.70(-6.64%) |
Mar 22, 2019 | 41.70 | 42.00 | 40.65 | 40.65 | 20,746 | -1.35(-3.21%) |
Mar 21, 2019 | 42.45 | 42.60 | 40.95 | 42.00 | 53,255 | -0.90(-2.10%) |
Mar 20, 2019 | 43.35 | 43.50 | 41.70 | 42.90 | 31,158 | -0.75(-1.72%) |
Mar 19, 2019 | 43.95 | 44.10 | 42.15 | 43.65 | 37,855 | +0.00(+0.00%) |
Mar 18, 2019 | 43.20 | 44.40 | 42.00 | 43.65 | 43,495 | +0.60(+1.39%) |
Mar 15, 2019 | 46.35 | 47.25 | 42.30 | 43.05 | 174,946 | -3.15(-6.82%) |
Mar 14, 2019 | 46.50 | 47.85 | 45.45 | 46.20 | 65,364 | +1.20(+2.67%) |
Mar 13, 2019 | 42.75 | 46.95 | 42.75 | 45.00 | 84,991 | +1.95(+4.53%) |
Mar 12, 2019 | 41.55 | 47.10 | 41.55 | 43.05 | 138,218 | +1.95(+4.74%) |
Mar 11, 2019 | 40.05 | 41.70 | 39.90 | 41.10 | 54,826 | -0.15(-0.36%) |
Mar 08, 2019 | 40.20 | 44.55 | 38.25 | 41.25 | 193,033 | -6.75(-14.06%) |
Mar 07, 2019 | 50.55 | 51.15 | 47.40 | 48.00 | 33,141 | -2.40(-4.76%) |
Mar 06, 2019 | 51.75 | 51.75 | 49.05 | 50.40 | 19,255 | -1.35(-2.61%) |
Mar 05, 2019 | 50.70 | 52.35 | 48.45 | 51.75 | 56,176 | +1.80(+3.60%) |
Mar 04, 2019 | 51.00 | 51.00 | 47.55 | 49.95 | 19,689 | -0.30(-0.60%) |