Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 37.20 | 38.85 | 36.65 | 38.50 | 39,540 | +0.65(+1.72%) |
May 30, 2019 | 35.80 | 38.65 | 35.80 | 37.85 | 40,497 | +0.85(+2.30%) |
May 29, 2019 | 36.30 | 37.10 | 35.20 | 37.00 | 41,241 | +0.40(+1.09%) |
May 28, 2019 | 36.45 | 37.24 | 36.00 | 36.60 | 29,889 | +0.30(+0.83%) |
May 24, 2019 | 36.40 | 38.28 | 35.20 | 36.30 | 21,380 | -0.45(-1.22%) |
May 23, 2019 | 38.30 | 39.75 | 35.50 | 36.75 | 22,674 | -2.50(-6.37%) |
May 22, 2019 | 39.55 | 40.75 | 39.00 | 39.25 | 23,476 | -0.25(-0.63%) |
May 21, 2019 | 38.75 | 40.60 | 38.50 | 39.50 | 16,720 | +0.50(+1.28%) |
May 20, 2019 | 37.15 | 40.05 | 37.15 | 39.00 | 24,090 | +1.35(+3.59%) |
May 17, 2019 | 41.00 | 42.58 | 37.55 | 37.65 | 25,520 | -3.95(-9.50%) |
May 16, 2019 | 40.10 | 41.75 | 39.80 | 41.60 | 21,023 | +0.05(+0.12%) |
May 15, 2019 | 40.85 | 43.00 | 40.44 | 41.55 | 26,823 | +0.50(+1.22%) |
May 14, 2019 | 40.75 | 42.65 | 40.01 | 41.05 | 17,818 | +0.55(+1.36%) |
May 13, 2019 | 38.20 | 42.10 | 37.50 | 40.50 | 24,789 | +0.30(+0.75%) |
May 10, 2019 | 38.75 | 41.81 | 37.30 | 40.20 | 23,500 | +2.70(+7.20%) |
May 09, 2019 | 29.85 | 39.05 | 29.65 | 37.50 | 25,145 | +6.45(+20.77%) |
May 08, 2019 | 27.00 | 35.00 | 27.00 | 31.05 | 23,500 | +1.30(+4.37%) |
May 07, 2019 | 29.10 | 31.05 | 28.45 | 29.75 | 19,140 | -0.85(-2.78%) |
May 06, 2019 | 29.90 | 31.40 | 28.45 | 30.60 | 14,469 | -0.67(-2.16%) |
May 03, 2019 | 31.25 | 32.00 | 28.75 | 31.27 | 14,620 | -1.23(-3.77%) |
May 02, 2019 | 32.35 | 33.16 | 29.60 | 32.50 | 7,280 | +0.20(+0.62%) |
May 01, 2019 | 31.00 | 32.70 | 30.60 | 32.30 | 2,957 | +1.55(+5.04%) |
Apr 30, 2019 | 31.35 | 31.35 | 29.55 | 30.75 | 9,354 | -0.75(-2.38%) |
Apr 29, 2019 | 33.70 | 33.85 | 31.30 | 31.50 | 14,839 | -2.25(-6.67%) |
Apr 26, 2019 | 35.80 | 35.80 | 32.35 | 33.75 | 23,060 | -2.25(-6.25%) |
Apr 25, 2019 | 34.95 | 36.10 | 33.50 | 36.00 | 15,575 | +0.45(+1.27%) |
Apr 24, 2019 | 36.45 | 37.15 | 35.10 | 35.55 | 12,799 | -1.70(-4.56%) |
Apr 23, 2019 | 38.05 | 39.59 | 35.00 | 37.25 | 16,201 | -0.85(-2.23%) |
Apr 22, 2019 | 41.75 | 41.98 | 37.50 | 38.10 | 14,907 | -3.70(-8.85%) |
Apr 18, 2019 | 48.95 | 49.05 | 41.00 | 41.80 | 9,180 | -5.95(-12.46%) |
Apr 17, 2019 | 49.55 | 50.80 | 47.70 | 47.75 | 11,705 | -1.90(-3.83%) |
Apr 16, 2019 | 50.80 | 52.34 | 48.95 | 49.65 | 19,266 | -0.60(-1.19%) |
Apr 15, 2019 | 50.00 | 51.15 | 49.45 | 50.25 | 15,164 | +0.07(+0.14%) |
Apr 12, 2019 | 55.00 | 55.00 | 49.25 | 50.18 | 14,520 | -1.82(-3.50%) |
Apr 11, 2019 | 57.20 | 58.25 | 51.00 | 52.00 | 16,387 | -0.85(-1.61%) |
Apr 10, 2019 | 59.00 | 59.50 | 52.85 | 52.85 | 15,556 | -2.15(-3.91%) |
Apr 09, 2019 | 59.25 | 60.15 | 54.85 | 55.00 | 14,071 | -2.60(-4.51%) |
Apr 08, 2019 | 58.45 | 62.00 | 57.50 | 57.60 | 10,520 | -1.70(-2.87%) |
Apr 05, 2019 | 64.75 | 67.50 | 58.00 | 59.30 | 9,720 | +1.95(+3.40%) |
Apr 04, 2019 | 59.00 | 60.10 | 57.00 | 57.35 | 9,835 | -0.40(-0.69%) |
Apr 03, 2019 | 58.00 | 58.50 | 57.00 | 57.75 | 10,313 | +1.65(+2.94%) |
Apr 02, 2019 | 60.00 | 60.41 | 54.12 | 56.10 | 7,856 | -3.80(-6.34%) |
Apr 01, 2019 | 64.95 | 64.95 | 59.00 | 59.90 | 7,984 | -4.50(-6.99%) |
Mar 29, 2019 | 62.20 | 64.97 | 62.00 | 64.40 | 8,200 | -0.30(-0.46%) |
Mar 28, 2019 | 64.00 | 67.50 | 61.70 | 64.70 | 12,624 | +0.73(+1.13%) |
Mar 27, 2019 | 62.25 | 64.75 | 61.16 | 63.98 | 10,135 | +1.43(+2.28%) |
Mar 26, 2019 | 61.00 | 63.54 | 60.88 | 62.55 | 7,736 | +1.05(+1.71%) |
Mar 25, 2019 | 63.70 | 63.70 | 59.75 | 61.50 | 10,547 | +1.25(+2.07%) |
Mar 22, 2019 | 60.75 | 61.10 | 60.00 | 60.25 | 10,300 | -0.89(-1.46%) |
Mar 21, 2019 | 60.50 | 61.50 | 60.10 | 61.14 | 7,257 | +0.89(+1.48%) |
Mar 20, 2019 | 61.95 | 61.95 | 59.00 | 60.25 | 6,605 | +0.33(+0.54%) |
Mar 19, 2019 | 62.25 | 62.25 | 59.40 | 59.92 | 4,434 | +0.67(+1.13%) |
Mar 18, 2019 | 57.50 | 59.49 | 57.50 | 59.26 | 2,126 | +1.26(+2.17%) |
Mar 15, 2019 | 56.75 | 58.80 | 56.40 | 58.00 | 1,420 | +0.75(+1.31%) |
Mar 14, 2019 | 56.70 | 57.25 | 56.25 | 57.25 | 1,475 | +0.50(+0.88%) |
Mar 13, 2019 | 56.40 | 57.00 | 55.55 | 56.75 | 860 | +1.17(+2.11%) |
Mar 12, 2019 | 56.00 | 56.60 | 55.35 | 55.58 | 2,444 | +2.58(+4.87%) |
Mar 11, 2019 | 56.00 | 56.00 | 53.00 | 53.00 | 689 | -3.25(-5.78%) |
Mar 08, 2019 | 54.85 | 56.25 | 54.70 | 56.25 | 1,540 | +1.15(+2.09%) |
Mar 07, 2019 | 55.00 | 55.10 | 55.00 | 55.10 | 788 | +0.15(+0.27%) |
Mar 06, 2019 | 55.00 | 55.10 | 54.90 | 54.95 | 2,208 | -0.05(-0.09%) |
Mar 05, 2019 | 55.00 | 55.10 | 54.89 | 55.00 | 1,560 | -0.01(-0.01%) |
Mar 04, 2019 | 55.00 | 55.10 | 54.85 | 55.01 | 3,456 | +0.05(+0.10%) |
Mar 01, 2019 | 55.00 | 55.00 | 54.70 | 54.95 | 2,060 | +0.16(+0.30%) |
Feb 28, 2019 | 54.40 | 54.95 | 54.25 | 54.79 | 3,046 | +0.39(+0.71%) |
Feb 27, 2019 | 54.00 | 54.95 | 54.00 | 54.40 | 1,422 | +0.40(+0.74%) |
Feb 26, 2019 | 54.20 | 54.25 | 53.75 | 54.00 | 723 | -0.05(-0.09%) |
Feb 25, 2019 | 52.25 | 54.50 | 52.00 | 54.05 | 872 | +2.05(+3.94%) |
Feb 22, 2019 | 51.50 | 52.00 | 51.50 | 52.00 | 180 | +1.30(+2.56%) |
Feb 21, 2019 | 54.90 | 55.00 | 50.70 | 50.70 | 156 | +2.65(+5.52%) |
Feb 20, 2019 | 48.05 | 48.05 | 48.05 | 48.05 | 24 | -3.95(-7.60%) |
Feb 19, 2019 | 52.00 | 52.00 | 52.00 | 52.00 | 100 | -2.50(-4.59%) |
Feb 15, 2019 | 53.35 | 54.90 | 51.30 | 54.50 | 3,040 | -0.40(-0.73%) |
Feb 14, 2019 | 54.94 | 55.00 | 54.54 | 54.90 | 1,234 | -0.10(-0.18%) |
Feb 13, 2019 | 54.80 | 55.00 | 53.95 | 55.00 | 3,458 | +0.08(+0.14%) |
Feb 12, 2019 | 54.65 | 54.95 | 54.60 | 54.92 | 2,620 | +0.35(+0.64%) |
Feb 11, 2019 | 55.00 | 55.00 | 54.58 | 54.58 | 340 | -0.42(-0.77%) |
Feb 08, 2019 | 54.90 | 55.00 | 54.50 | 55.00 | 1,080 | +0.00(+0.00%) |
Feb 07, 2019 | 55.00 | 55.50 | 54.35 | 55.00 | 8,399 | -0.09(-0.16%) |
Feb 06, 2019 | 54.76 | 55.45 | 54.40 | 55.09 | 4,215 | -0.16(-0.29%) |
Feb 05, 2019 | 55.00 | 55.25 | 54.63 | 55.25 | 3,773 | +2.70(+5.14%) |
Feb 04, 2019 | 54.53 | 55.00 | 52.55 | 52.55 | 499 | +0.05(+0.10%) |
Feb 01, 2019 | 55.00 | 55.00 | 52.50 | 52.50 | 120 | -2.50(-4.54%) |
Jan 31, 2019 | 54.99 | 55.00 | 54.95 | 55.00 | 382 | +0.15(+0.27%) |
Jan 30, 2019 | 54.84 | 54.84 | 54.85 | 41 | +0.01(+0.01%) | |
Jan 29, 2019 | 54.84 | 54.84 | 54.84 | 54.84 | 82 | +0.11(+0.19%) |
Jan 28, 2019 | 55.00 | 55.00 | 54.74 | 54.74 | 109 | -0.21(-0.39%) |
Jan 25, 2019 | 55.00 | 55.00 | 54.95 | 54.95 | 80 | -0.05(-0.09%) |
Jan 24, 2019 | 55.00 | 55.00 | 54.59 | 55.00 | 902 | +0.15(+0.27%) |
Jan 23, 2019 | 55.00 | 55.00 | 54.85 | 54.85 | 1,193 | -0.15(-0.27%) |
Jan 22, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 922 | +0.00(+0.00%) |
Jan 18, 2019 | 55.00 | 55.00 | 55.00 | 55.00 | 2,460 | +0.00(+0.00%) |
Jan 17, 2019 | 54.92 | 55.00 | 54.92 | 55.00 | 2,546 | +0.00(+0.00%) |
Jan 16, 2019 | 55.00 | 55.25 | 55.00 | 55.00 | 1,879 | +0.70(+1.29%) |
Jan 15, 2019 | 54.30 | 54.30 | 54.30 | 54.30 | 26 | +0.05(+0.09%) |
Jan 14, 2019 | 54.00 | 54.26 | 54.00 | 54.25 | 892 | +0.00(+0.00%) |
Jan 11, 2019 | 53.50 | 54.25 | 53.00 | 54.25 | 320 | +0.75(+1.40%) |
Jan 10, 2019 | 53.50 | 53.50 | 53.50 | 53.50 | 28 | +0.00(+0.00%) |
Jan 09, 2019 | 53.25 | 53.50 | 53.25 | 53.50 | 79 | -0.50(-0.93%) |
Jan 08, 2019 | 54.00 | 54.00 | 54.00 | 54.00 | 38 | +3.50(+6.93%) |
Jan 07, 2019 | 50.51 | 50.51 | 50.50 | 19 | +0.00(+0.00%) | |
Jan 04, 2019 | 50.60 | 50.60 | 50.50 | 50.50 | 40 | +0.12(+0.25%) |
Jan 03, 2019 | 53.40 | 53.40 | 50.38 | 50.38 | 158 | +0.12(+0.25%) |
Jan 02, 2019 | 50.25 | 52.75 | 50.25 | 50.25 | 525 | -2.10(-4.01%) |
Dec 31, 2018 | 51.25 | 52.55 | 51.00 | 52.35 | 140 | +5.65(+12.10%) |
Dec 28, 2018 | 52.30 | 55.00 | 46.70 | 46.70 | 1,360 | -5.80(-11.05%) |
Dec 27, 2018 | 52.50 | 52.50 | 52.50 | 52.50 | 26 | +2.00(+3.96%) |
Dec 26, 2018 | 50.50 | 50.50 | 50.50 | 7 | +0.00(+0.00%) | |
Dec 24, 2018 | 50.50 | 50.50 | 50.50 | 9 | +0.00(+0.00%) | |
Dec 21, 2018 | 53.00 | 53.00 | 50.35 | 50.50 | 220 | -2.50(-4.72%) |
Dec 20, 2018 | 54.00 | 54.00 | 53.00 | 53.00 | 303 | -2.00(-3.64%) |
Dec 19, 2018 | 55.00 | 55.50 | 54.62 | 55.00 | 7,682 | +0.00(+0.00%) |
Dec 18, 2018 | 55.00 | 55.00 | 54.00 | 55.00 | 3,291 | -0.50(-0.90%) |
Dec 17, 2018 | 55.00 | 55.50 | 54.00 | 55.50 | 3,584 | +0.50(+0.91%) |
Dec 14, 2018 | 55.00 | 55.00 | 55.00 | 55.00 | 280 | +0.00(+0.00%) |
Dec 13, 2018 | 55.00 | 55.50 | 54.52 | 55.00 | 541 | -1.75(-3.08%) |
Dec 12, 2018 | 55.00 | 56.75 | 54.75 | 56.75 | 1,226 | +5.25(+10.19%) |
Dec 11, 2018 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) | |
Dec 10, 2018 | 51.50 | 51.50 | 51.50 | 51.50 | 147 | -3.65(-6.62%) |
Dec 07, 2018 | 55.00 | 55.50 | 55.00 | 55.15 | 280 | +0.00(+0.00%) |
Dec 06, 2018 | 55.35 | 55.75 | 55.15 | 55.15 | 1,498 | -0.15(-0.27%) |
Dec 04, 2018 | 55.30 | 55.30 | 55.30 | 55.30 | 20 | -0.35(-0.63%) |
Dec 03, 2018 | 55.65 | 55.65 | 55.65 | 13 | +0.00(+0.00%) | |
Nov 30, 2018 | 55.65 | 55.65 | 55.65 | 56 | +0.00(+0.00%) | |
Nov 29, 2018 | 55.65 | 55.65 | 55.65 | 11 | +0.00(+0.00%) | |
Nov 28, 2018 | 55.65 | 55.65 | 55.65 | 55.65 | 40 | +0.05(+0.09%) |
Nov 27, 2018 | 58.20 | 58.35 | 55.60 | 55.60 | 123 | -2.95(-5.04%) |
Nov 26, 2018 | 58.55 | 58.55 | 58.55 | 58.55 | 22 | +3.15(+5.69%) |
Nov 23, 2018 | 59.40 | 59.40 | 55.40 | 21 | -4.00(-6.73%) | |
Nov 21, 2018 | 59.40 | 59.40 | 59.40 | 0 | +1.05(+1.80%) | |
Nov 20, 2018 | 56.20 | 58.35 | 55.50 | 58.35 | 212 | +3.10(+5.61%) |
Nov 19, 2018 | 55.25 | 55.25 | 55.25 | 4 | +0.00(+0.00%) | |
Nov 16, 2018 | 55.60 | 55.60 | 55.15 | 55.25 | 3,880 | -3.25(-5.56%) |
Nov 15, 2018 | 58.45 | 58.50 | 58.45 | 58.50 | 194 | +3.50(+6.36%) |
Nov 14, 2018 | 55.27 | 55.27 | 54.95 | 55.00 | 442 | +0.00(+0.00%) |
Nov 13, 2018 | 58.50 | 58.50 | 50.90 | 55.00 | 411 | -3.50(-5.98%) |
Nov 12, 2018 | 58.50 | 58.50 | 58.50 | 3 | +0.00(+0.00%) | |
Nov 09, 2018 | 58.75 | 58.75 | 55.00 | 58.50 | 300 | +3.50(+6.36%) |
Nov 08, 2018 | 53.75 | 55.00 | 53.75 | 55.00 | 723 | +2.51(+4.78%) |
Nov 07, 2018 | 58.25 | 58.25 | 50.05 | 52.49 | 907 | -5.67(-9.74%) |
Nov 06, 2018 | 58.25 | 59.00 | 58.16 | 58.16 | 798 | -0.09(-0.16%) |
Nov 05, 2018 | 58.25 | 58.25 | 58.25 | 33 | +0.00(+0.00%) | |
Nov 02, 2018 | 59.30 | 59.30 | 58.25 | 58.25 | 1,040 | -0.51(-0.87%) |
Nov 01, 2018 | 59.11 | 59.25 | 58.75 | 58.76 | 1,869 | -0.24(-0.40%) |
Oct 31, 2018 | 59.40 | 59.80 | 58.75 | 59.00 | 1,809 | -0.40(-0.67%) |
Oct 30, 2018 | 59.40 | 60.20 | 59.40 | 59.40 | 1,539 | +0.00(+0.00%) |
Oct 29, 2018 | 62.50 | 62.50 | 59.40 | 59.40 | 6,307 | -1.60(-2.62%) |
Oct 26, 2018 | 61.20 | 62.20 | 59.40 | 61.00 | 3,880 | -1.45(-2.32%) |