Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 42.50 | 43.50 | 40.50 | 41.50 | 27,004 | -3.50(-7.78%) |
May 30, 2019 | 42.75 | 45.50 | 42.00 | 45.00 | 22,798 | +2.50(+5.88%) |
May 29, 2019 | 42.50 | 43.75 | 41.50 | 42.50 | 20,578 | -0.50(-1.16%) |
May 28, 2019 | 44.25 | 45.75 | 42.75 | 43.00 | 30,738 | -2.00(-4.44%) |
May 24, 2019 | 46.75 | 48.00 | 44.75 | 45.00 | 18,008 | -1.50(-3.23%) |
May 23, 2019 | 45.00 | 46.50 | 44.25 | 46.50 | 24,742 | +1.25(+2.76%) |
May 22, 2019 | 46.50 | 47.00 | 44.75 | 45.25 | 36,555 | -1.50(-3.21%) |
May 21, 2019 | 47.50 | 48.25 | 45.50 | 46.75 | 23,412 | +0.25(+0.54%) |
May 20, 2019 | 50.50 | 50.50 | 45.50 | 46.50 | 45,483 | -2.75(-5.58%) |
May 17, 2019 | 50.00 | 50.62 | 46.75 | 49.25 | 55,092 | -1.50(-2.96%) |
May 16, 2019 | 49.00 | 50.75 | 48.00 | 50.75 | 83,491 | +3.75(+7.98%) |
May 15, 2019 | 46.00 | 48.25 | 44.25 | 47.00 | 72,794 | +2.00(+4.44%) |
May 14, 2019 | 41.25 | 45.50 | 39.75 | 45.00 | 108,493 | +5.50(+13.92%) |
May 13, 2019 | 40.50 | 40.75 | 38.50 | 39.50 | 28,501 | -1.75(-4.24%) |
May 10, 2019 | 39.75 | 42.00 | 38.75 | 41.25 | 31,808 | +1.25(+3.12%) |
May 09, 2019 | 38.25 | 40.75 | 37.50 | 40.00 | 26,692 | +0.75(+1.91%) |
May 08, 2019 | 40.25 | 40.25 | 38.00 | 39.25 | 26,589 | -0.75(-1.88%) |
May 07, 2019 | 41.25 | 41.75 | 39.75 | 40.00 | 22,206 | -1.00(-2.44%) |
May 06, 2019 | 38.75 | 41.50 | 38.38 | 41.00 | 20,357 | +2.25(+5.81%) |
May 03, 2019 | 37.50 | 39.00 | 37.50 | 38.75 | 16,300 | +1.00(+2.65%) |
May 02, 2019 | 37.75 | 38.75 | 35.50 | 37.75 | 30,777 | +0.00(+0.00%) |
May 01, 2019 | 38.75 | 39.75 | 37.50 | 37.75 | 28,952 | -2.50(-6.21%) |
Apr 30, 2019 | 40.00 | 40.25 | 37.75 | 40.25 | 33,635 | +0.25(+0.62%) |
Apr 29, 2019 | 42.50 | 42.50 | 39.50 | 40.00 | 28,617 | -2.00(-4.76%) |
Apr 26, 2019 | 40.25 | 43.38 | 39.25 | 42.00 | 40,804 | +2.00(+5.00%) |
Apr 25, 2019 | 41.25 | 41.75 | 39.75 | 40.00 | 30,481 | -1.25(-3.03%) |
Apr 24, 2019 | 41.25 | 43.00 | 40.00 | 41.25 | 41,989 | -0.25(-0.60%) |
Apr 23, 2019 | 37.50 | 42.50 | 36.25 | 41.50 | 106,643 | +5.75(+16.08%) |
Apr 22, 2019 | 35.00 | 36.25 | 34.75 | 35.75 | 18,408 | +1.00(+2.88%) |
Apr 18, 2019 | 35.00 | 35.50 | 33.75 | 34.75 | 20,116 | +0.00(+0.00%) |
Apr 17, 2019 | 35.75 | 36.00 | 33.75 | 34.75 | 42,354 | -0.50(-1.42%) |
Apr 16, 2019 | 35.75 | 36.50 | 35.25 | 35.25 | 29,718 | -0.25(-0.70%) |
Apr 15, 2019 | 36.75 | 37.00 | 35.25 | 35.50 | 19,933 | -0.50(-1.39%) |
Apr 12, 2019 | 37.50 | 37.99 | 36.00 | 36.00 | 15,576 | -1.00(-2.70%) |
Apr 11, 2019 | 36.75 | 37.25 | 35.75 | 37.00 | 13,279 | +0.50(+1.37%) |
Apr 10, 2019 | 37.25 | 37.38 | 36.25 | 36.50 | 24,073 | -0.25(-0.68%) |
Apr 09, 2019 | 37.25 | 37.75 | 36.75 | 36.75 | 14,160 | -0.50(-1.34%) |
Apr 08, 2019 | 37.75 | 37.75 | 36.50 | 37.25 | 18,022 | -0.25(-0.67%) |
Apr 05, 2019 | 38.00 | 38.25 | 37.25 | 37.50 | 12,304 | -0.50(-1.32%) |
Apr 04, 2019 | 37.75 | 38.25 | 37.00 | 38.00 | 13,436 | +0.25(+0.66%) |
Apr 03, 2019 | 38.25 | 38.25 | 37.00 | 37.75 | 16,526 | -0.50(-1.31%) |
Apr 02, 2019 | 37.25 | 38.25 | 37.00 | 38.25 | 10,042 | +0.75(+2.00%) |
Apr 01, 2019 | 38.00 | 38.00 | 36.50 | 37.50 | 14,370 | +0.00(+0.00%) |
Mar 29, 2019 | 36.75 | 37.75 | 35.50 | 37.50 | 21,600 | +1.00(+2.74%) |
Mar 28, 2019 | 37.50 | 38.25 | 36.00 | 36.50 | 32,140 | -0.25(-0.68%) |
Mar 27, 2019 | 38.50 | 38.50 | 36.50 | 36.75 | 30,208 | -1.50(-3.92%) |
Mar 26, 2019 | 38.75 | 39.75 | 37.50 | 38.25 | 23,306 | -0.25(-0.65%) |
Mar 25, 2019 | 38.25 | 39.00 | 37.50 | 38.50 | 9,850 | +0.50(+1.32%) |
Mar 22, 2019 | 40.00 | 42.06 | 37.75 | 38.00 | 29,152 | -2.50(-6.17%) |
Mar 21, 2019 | 39.75 | 42.25 | 38.75 | 40.50 | 45,769 | +1.25(+3.18%) |
Mar 20, 2019 | 38.75 | 39.75 | 38.25 | 39.25 | 19,842 | +0.50(+1.29%) |
Mar 19, 2019 | 38.50 | 39.00 | 37.50 | 38.75 | 21,994 | +0.50(+1.31%) |
Mar 18, 2019 | 37.75 | 39.00 | 37.75 | 38.25 | 16,728 | +0.50(+1.32%) |
Mar 15, 2019 | 38.50 | 39.75 | 37.50 | 37.75 | 41,720 | -1.25(-3.21%) |
Mar 14, 2019 | 40.00 | 40.00 | 37.75 | 39.00 | 16,356 | +0.50(+1.30%) |
Mar 13, 2019 | 39.50 | 40.75 | 38.50 | 38.50 | 23,030 | -0.50(-1.28%) |
Mar 12, 2019 | 38.25 | 39.25 | 37.75 | 39.00 | 16,409 | +1.00(+2.63%) |
Mar 11, 2019 | 38.25 | 38.98 | 37.50 | 38.00 | 16,024 | +0.25(+0.66%) |
Mar 08, 2019 | 37.50 | 38.00 | 37.00 | 37.75 | 11,552 | +0.25(+0.67%) |
Mar 07, 2019 | 37.50 | 38.25 | 36.75 | 37.50 | 16,280 | +0.25(+0.67%) |
Mar 06, 2019 | 39.25 | 39.75 | 37.00 | 37.25 | 28,831 | -2.00(-5.10%) |
Mar 05, 2019 | 38.75 | 40.00 | 38.68 | 39.25 | 9,828 | +0.50(+1.29%) |
Mar 04, 2019 | 40.75 | 42.00 | 37.75 | 38.75 | 24,359 | -2.00(-4.91%) |