Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 49.65 | 52.35 | 48.75 | 51.45 | 9,973 | +1.20(+2.39%) |
May 30, 2019 | 52.80 | 53.70 | 49.95 | 50.25 | 12,405 | -2.25(-4.29%) |
May 29, 2019 | 51.90 | 53.10 | 49.50 | 52.50 | 16,778 | +0.15(+0.29%) |
May 28, 2019 | 51.00 | 53.10 | 49.35 | 52.35 | 15,215 | +1.05(+2.05%) |
May 24, 2019 | 51.30 | 53.85 | 48.75 | 51.30 | 21,893 | +0.90(+1.79%) |
May 23, 2019 | 54.15 | 55.35 | 49.35 | 50.40 | 26,930 | -4.50(-8.20%) |
May 22, 2019 | 55.35 | 57.15 | 53.70 | 54.90 | 28,502 | -0.75(-1.35%) |
May 21, 2019 | 58.50 | 58.65 | 55.50 | 55.65 | 28,293 | -2.55(-4.38%) |
May 20, 2019 | 60.90 | 61.35 | 57.30 | 58.20 | 21,779 | -3.00(-4.90%) |
May 17, 2019 | 58.95 | 62.70 | 57.15 | 61.20 | 42,080 | +1.80(+3.03%) |
May 16, 2019 | 61.65 | 62.40 | 58.80 | 59.40 | 58,007 | -0.45(-0.75%) |
May 15, 2019 | 60.90 | 60.90 | 57.90 | 59.85 | 36,965 | -1.20(-1.97%) |
May 14, 2019 | 63.30 | 64.65 | 60.00 | 61.05 | 36,548 | -2.25(-3.55%) |
May 13, 2019 | 63.45 | 66.15 | 61.50 | 63.30 | 29,927 | -1.50(-2.31%) |
May 10, 2019 | 61.35 | 67.50 | 57.00 | 64.80 | 96,086 | +3.60(+5.88%) |
May 09, 2019 | 61.05 | 62.25 | 58.65 | 61.20 | 30,403 | -0.45(-0.73%) |
May 08, 2019 | 61.05 | 63.45 | 60.00 | 61.65 | 38,818 | +0.45(+0.74%) |
May 07, 2019 | 62.25 | 63.90 | 59.40 | 61.20 | 33,146 | -2.55(-4.00%) |
May 06, 2019 | 59.85 | 65.70 | 59.70 | 63.75 | 42,717 | +2.40(+3.91%) |
May 03, 2019 | 59.10 | 64.05 | 59.10 | 61.35 | 38,313 | +2.25(+3.81%) |
May 02, 2019 | 59.85 | 60.75 | 57.15 | 59.10 | 61,959 | -1.35(-2.23%) |
May 01, 2019 | 63.15 | 64.35 | 60.00 | 60.45 | 54,363 | -1.80(-2.89%) |
Apr 30, 2019 | 59.70 | 64.05 | 58.20 | 62.25 | 216,867 | -6.30(-9.19%) |
Apr 29, 2019 | 73.20 | 76.35 | 67.80 | 68.55 | 54,393 | -4.80(-6.54%) |
Apr 26, 2019 | 76.65 | 81.60 | 72.30 | 73.35 | 56,573 | -4.35(-5.60%) |
Apr 25, 2019 | 84.00 | 88.35 | 76.50 | 77.70 | 94,783 | -6.45(-7.66%) |
Apr 24, 2019 | 88.20 | 92.10 | 83.40 | 84.15 | 102,607 | -6.60(-7.27%) |
Apr 23, 2019 | 91.80 | 103.50 | 86.85 | 90.75 | 225,632 | -3.45(-3.66%) |
Apr 22, 2019 | 83.55 | 96.00 | 75.74 | 94.20 | 382,994 | +9.60(+11.35%) |
Apr 18, 2019 | 119.70 | 153.00 | 81.15 | 84.60 | 2,504,566 | +44.70(+112.03%) |
Apr 17, 2019 | 42.45 | 42.90 | 38.85 | 39.90 | 68,699 | -2.25(-5.34%) |
Apr 16, 2019 | 41.85 | 44.25 | 41.85 | 42.15 | 2,619 | +0.45(+1.08%) |
Apr 15, 2019 | 45.75 | 45.75 | 41.25 | 41.70 | 4,316 | -4.20(-9.15%) |
Apr 12, 2019 | 51.15 | 51.90 | 45.60 | 45.90 | 2,553 | -2.40(-4.97%) |
Apr 11, 2019 | 48.30 | 50.40 | 47.04 | 48.30 | 4,206 | -1.20(-2.42%) |
Apr 10, 2019 | 51.45 | 52.95 | 49.05 | 49.50 | 1,675 | -2.10(-4.07%) |
Apr 09, 2019 | 53.10 | 54.30 | 50.10 | 51.60 | 3,173 | -1.50(-2.82%) |
Apr 08, 2019 | 54.15 | 54.60 | 51.45 | 53.10 | 3,804 | -1.20(-2.21%) |
Apr 05, 2019 | 52.50 | 54.75 | 51.75 | 54.30 | 1,500 | +1.80(+3.43%) |
Apr 04, 2019 | 51.45 | 52.50 | 49.65 | 52.50 | 1,940 | +1.50(+2.94%) |
Apr 03, 2019 | 49.95 | 51.60 | 49.65 | 51.00 | 1,436 | +1.80(+3.66%) |
Apr 02, 2019 | 49.50 | 49.95 | 45.60 | 49.20 | 5,118 | +0.15(+0.31%) |
Apr 01, 2019 | 52.05 | 53.00 | 48.90 | 49.05 | 3,960 | -2.10(-4.11%) |
Mar 29, 2019 | 52.05 | 53.10 | 51.00 | 51.15 | 2,813 | -0.90(-1.73%) |
Mar 28, 2019 | 53.55 | 53.85 | 51.15 | 52.05 | 1,877 | -0.75(-1.42%) |
Mar 27, 2019 | 52.50 | 53.25 | 49.20 | 52.80 | 2,209 | +0.75(+1.44%) |
Mar 26, 2019 | 55.05 | 55.05 | 51.30 | 52.05 | 4,349 | -1.65(-3.07%) |
Mar 25, 2019 | 52.20 | 55.05 | 50.92 | 53.70 | 1,817 | +0.90(+1.70%) |
Mar 22, 2019 | 58.65 | 58.80 | 52.20 | 52.80 | 4,046 | -6.90(-11.56%) |
Mar 21, 2019 | 59.85 | 62.85 | 58.50 | 59.70 | 2,518 | -0.75(-1.24%) |
Mar 20, 2019 | 58.50 | 61.95 | 56.85 | 60.45 | 2,945 | +1.20(+2.03%) |
Mar 19, 2019 | 62.10 | 62.10 | 58.35 | 59.25 | 1,999 | -2.55(-4.13%) |
Mar 18, 2019 | 63.45 | 65.70 | 60.60 | 61.80 | 2,515 | -1.80(-2.83%) |
Mar 15, 2019 | 61.05 | 66.30 | 61.05 | 63.60 | 5,393 | +2.55(+4.18%) |
Mar 14, 2019 | 62.70 | 64.20 | 59.40 | 61.05 | 1,097 | -1.80(-2.86%) |
Mar 13, 2019 | 60.75 | 65.10 | 59.55 | 62.85 | 1,874 | +1.95(+3.20%) |
Mar 12, 2019 | 57.75 | 66.60 | 57.30 | 60.90 | 2,515 | +4.20(+7.41%) |
Mar 11, 2019 | 54.75 | 59.70 | 54.75 | 56.70 | 3,021 | +2.70(+5.00%) |
Mar 08, 2019 | 58.20 | 59.70 | 54.00 | 54.00 | 4,220 | -4.20(-7.22%) |
Mar 07, 2019 | 57.00 | 60.00 | 56.10 | 58.20 | 1,212 | +3.15(+5.72%) |
Mar 06, 2019 | 61.20 | 61.20 | 53.10 | 55.05 | 3,479 | -5.70(-9.38%) |
Mar 05, 2019 | 57.15 | 62.55 | 57.00 | 60.75 | 2,995 | +4.20(+7.43%) |
Mar 04, 2019 | 60.75 | 61.05 | 56.55 | 56.55 | 4,157 | -3.60(-5.99%) |