Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.00 | 30.54 | 30.00 | 30.10 | 220 | -0.10(-0.33%) |
May 30, 2019 | 30.90 | 30.90 | 30.20 | 30.20 | 89 | +0.20(+0.67%) |
May 29, 2019 | 30.10 | 30.60 | 30.00 | 30.00 | 216 | -0.20(-0.66%) |
May 28, 2019 | 30.25 | 30.75 | 30.20 | 30.20 | 106 | +0.20(+0.67%) |
May 24, 2019 | 30.10 | 31.10 | 30.00 | 30.00 | 400 | -1.00(-3.23%) |
May 23, 2019 | 30.68 | 31.00 | 30.25 | 31.00 | 355 | +0.40(+1.31%) |
May 22, 2019 | 31.50 | 31.50 | 30.60 | 30.60 | 142 | -0.90(-2.86%) |
May 21, 2019 | 30.50 | 31.50 | 30.50 | 31.50 | 253 | +0.70(+2.27%) |
May 20, 2019 | 31.82 | 31.82 | 30.80 | 30.80 | 258 | -0.70(-2.22%) |
May 17, 2019 | 30.20 | 32.80 | 30.20 | 31.50 | 370 | +0.00(+0.00%) |
May 16, 2019 | 30.00 | 31.50 | 30.00 | 31.50 | 308 | +2.15(+7.33%) |
May 15, 2019 | 31.10 | 32.00 | 29.30 | 29.35 | 243 | -2.85(-8.85%) |
May 14, 2019 | 31.50 | 32.30 | 29.50 | 32.20 | 662 | -0.95(-2.87%) |
May 13, 2019 | 34.50 | 35.00 | 27.15 | 33.15 | 943 | -1.25(-3.63%) |
May 10, 2019 | 36.80 | 37.00 | 34.40 | 34.40 | 2,100 | -2.20(-6.01%) |
May 09, 2019 | 37.70 | 39.20 | 36.50 | 36.60 | 876 | -2.20(-5.67%) |
May 08, 2019 | 38.60 | 38.80 | 38.30 | 38.80 | 338 | -0.50(-1.27%) |
May 07, 2019 | 39.20 | 39.44 | 37.20 | 39.30 | 787 | +0.20(+0.51%) |
May 06, 2019 | 40.30 | 40.30 | 38.40 | 39.10 | 601 | -0.90(-2.25%) |
May 03, 2019 | 40.00 | 43.80 | 40.00 | 40.00 | 840 | +0.50(+1.27%) |
May 02, 2019 | 39.00 | 39.50 | 39.00 | 39.50 | 203 | -0.80(-1.99%) |
May 01, 2019 | 41.80 | 41.80 | 39.00 | 40.30 | 578 | -0.90(-2.18%) |
Apr 30, 2019 | 41.20 | 46.00 | 38.35 | 41.20 | 2,228 | +0.90(+2.23%) |
Apr 29, 2019 | 41.80 | 41.80 | 40.30 | 40.30 | 27 | -1.50(-3.59%) |
Apr 26, 2019 | 40.00 | 42.90 | 40.00 | 41.80 | 930 | +1.50(+3.72%) |
Apr 25, 2019 | 40.30 | 40.30 | 40.30 | 40.30 | 13 | -0.90(-2.19%) |
Apr 24, 2019 | 41.00 | 41.20 | 40.50 | 41.20 | 96 | -0.50(-1.19%) |
Apr 23, 2019 | 41.70 | 41.70 | 41.70 | 15 | +0.00(+0.00%) | |
Apr 22, 2019 | 42.00 | 42.00 | 40.00 | 41.70 | 375 | +0.10(+0.24%) |
Apr 18, 2019 | 39.30 | 41.60 | 39.30 | 41.60 | 1,000 | +2.70(+6.94%) |
Apr 17, 2019 | 44.00 | 44.00 | 38.70 | 38.90 | 519 | +0.30(+0.78%) |
Apr 16, 2019 | 39.10 | 39.10 | 38.20 | 38.60 | 2,222 | -0.40(-1.03%) |
Apr 15, 2019 | 39.70 | 41.00 | 38.90 | 39.00 | 558 | -0.80(-2.01%) |
Apr 12, 2019 | 43.60 | 43.80 | 38.20 | 39.80 | 3,980 | -3.45(-7.98%) |
Apr 11, 2019 | 42.60 | 44.00 | 42.50 | 43.25 | 369 | +0.25(+0.58%) |
Apr 10, 2019 | 44.10 | 45.00 | 42.70 | 43.00 | 635 | -0.65(-1.48%) |
Apr 09, 2019 | 43.00 | 44.00 | 43.00 | 43.65 | 692 | -0.10(-0.24%) |
Apr 08, 2019 | 44.80 | 44.90 | 43.30 | 43.75 | 820 | -0.65(-1.46%) |
Apr 05, 2019 | 44.24 | 44.50 | 43.10 | 44.40 | 160 | -0.30(-0.67%) |
Apr 04, 2019 | 44.70 | 44.70 | 44.70 | 1 | +0.00(+0.00%) | |
Apr 03, 2019 | 44.00 | 44.70 | 44.00 | 44.70 | 51 | -0.30(-0.67%) |
Apr 02, 2019 | 45.00 | 45.00 | 43.67 | 45.00 | 141 | +1.58(+3.65%) |
Apr 01, 2019 | 42.05 | 44.76 | 42.00 | 43.42 | 367 | -0.18(-0.42%) |
Mar 29, 2019 | 45.20 | 45.20 | 42.95 | 43.60 | 960 | +1.15(+2.71%) |
Mar 28, 2019 | 46.50 | 48.02 | 42.30 | 42.45 | 288 | +0.35(+0.83%) |
Mar 27, 2019 | 42.00 | 42.10 | 38.20 | 42.10 | 1,089 | +1.00(+2.43%) |
Mar 26, 2019 | 44.80 | 47.50 | 41.10 | 41.10 | 6,432 | -2.40(-5.52%) |
Mar 25, 2019 | 46.90 | 47.40 | 43.50 | 43.50 | 900 | -3.90(-8.23%) |
Mar 22, 2019 | 47.40 | 47.40 | 47.40 | 47.40 | 10 | +3.15(+7.12%) |
Mar 21, 2019 | 46.52 | 47.50 | 43.00 | 44.25 | 8,696 | -2.85(-6.05%) |
Mar 20, 2019 | 51.75 | 51.75 | 45.30 | 47.10 | 968 | +0.60(+1.29%) |
Mar 19, 2019 | 47.50 | 47.80 | 46.50 | 46.50 | 782 | -2.00(-4.12%) |
Mar 18, 2019 | 50.00 | 50.00 | 47.01 | 48.50 | 3,458 | -1.50(-3.00%) |
Mar 15, 2019 | 41.00 | 55.40 | 38.90 | 50.00 | 14,830 | +8.00(+19.05%) |
Mar 14, 2019 | 48.64 | 48.64 | 41.10 | 42.00 | 1,835 | -1.30(-3.00%) |
Mar 13, 2019 | 42.10 | 44.20 | 42.00 | 43.30 | 818 | -0.19(-0.44%) |
Mar 12, 2019 | 40.70 | 44.20 | 40.70 | 43.49 | 2,938 | +1.89(+4.55%) |
Mar 11, 2019 | 41.60 | 46.50 | 39.20 | 41.60 | 1,954 | -2.30(-5.24%) |
Mar 08, 2019 | 43.50 | 46.49 | 40.90 | 43.90 | 1,140 | +0.10(+0.23%) |
Mar 07, 2019 | 50.30 | 52.00 | 43.10 | 43.80 | 7,127 | -2.70(-5.81%) |
Mar 06, 2019 | 48.50 | 50.00 | 43.10 | 46.50 | 10,873 | -2.30(-4.71%) |
Mar 05, 2019 | 43.10 | 62.35 | 40.90 | 48.80 | 22,328 | +7.90(+19.32%) |
Mar 04, 2019 | 43.78 | 43.78 | 39.70 | 40.90 | 719 | -1.60(-3.76%) |