Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 35.60 | 36.90 | 35.00 | 36.20 | 32,985 | -0.20(-0.55%) |
May 30, 2019 | 36.80 | 37.40 | 35.20 | 36.40 | 61,156 | +0.00(+0.00%) |
May 29, 2019 | 36.20 | 36.50 | 35.20 | 36.40 | 80,475 | -0.60(-1.62%) |
May 28, 2019 | 38.20 | 38.60 | 37.00 | 37.00 | 52,027 | -1.00(-2.63%) |
May 24, 2019 | 39.00 | 39.00 | 37.00 | 38.00 | 45,555 | +0.20(+0.53%) |
May 23, 2019 | 40.00 | 40.20 | 37.80 | 37.80 | 80,946 | -3.40(-8.25%) |
May 22, 2019 | 42.80 | 43.20 | 40.40 | 41.20 | 43,223 | -1.80(-4.19%) |
May 21, 2019 | 42.80 | 43.60 | 42.00 | 43.00 | 33,455 | +0.40(+0.94%) |
May 20, 2019 | 42.80 | 43.20 | 42.00 | 42.60 | 27,224 | +0.40(+0.95%) |
May 17, 2019 | 43.60 | 43.60 | 42.20 | 42.20 | 42,050 | -1.40(-3.21%) |
May 16, 2019 | 43.40 | 44.40 | 43.00 | 43.60 | 28,794 | +0.40(+0.93%) |
May 15, 2019 | 43.00 | 43.40 | 42.00 | 43.20 | 40,934 | -0.20(-0.46%) |
May 14, 2019 | 42.80 | 43.80 | 42.20 | 43.40 | 48,893 | +1.20(+2.84%) |
May 13, 2019 | 44.00 | 44.50 | 42.10 | 42.20 | 40,024 | -2.40(-5.38%) |
May 10, 2019 | 45.20 | 45.20 | 43.70 | 44.60 | 31,600 | -0.80(-1.76%) |
May 09, 2019 | 43.40 | 45.50 | 43.20 | 45.40 | 44,827 | +1.40(+3.18%) |
May 08, 2019 | 43.80 | 44.90 | 43.80 | 44.00 | 31,232 | +0.00(+0.00%) |
May 07, 2019 | 45.40 | 45.40 | 43.00 | 44.00 | 82,868 | -1.60(-3.51%) |
May 06, 2019 | 45.20 | 46.20 | 44.40 | 45.60 | 32,257 | -0.40(-0.87%) |
May 03, 2019 | 45.40 | 46.40 | 44.60 | 46.00 | 46,120 | +1.40(+3.14%) |
May 02, 2019 | 46.00 | 46.40 | 44.40 | 44.60 | 96,311 | -2.00(-4.29%) |
May 01, 2019 | 48.80 | 49.19 | 46.40 | 46.60 | 34,011 | -2.20(-4.51%) |
Apr 30, 2019 | 51.20 | 51.60 | 48.60 | 48.80 | 83,167 | -2.00(-3.94%) |
Apr 29, 2019 | 52.20 | 52.60 | 50.40 | 50.80 | 36,487 | -1.20(-2.31%) |
Apr 26, 2019 | 53.40 | 54.20 | 51.60 | 52.00 | 68,350 | -1.60(-2.99%) |
Apr 25, 2019 | 58.00 | 60.20 | 53.60 | 53.60 | 113,571 | -2.60(-4.63%) |
Apr 24, 2019 | 58.80 | 58.80 | 55.40 | 56.20 | 49,533 | -2.40(-4.10%) |
Apr 23, 2019 | 57.40 | 58.90 | 57.00 | 58.60 | 34,509 | +0.80(+1.38%) |
Apr 22, 2019 | 58.40 | 59.80 | 57.30 | 57.80 | 66,087 | +0.60(+1.05%) |
Apr 18, 2019 | 55.40 | 57.40 | 54.60 | 57.20 | 64,790 | +1.40(+2.51%) |
Apr 17, 2019 | 56.00 | 56.20 | 55.00 | 55.80 | 29,974 | +0.20(+0.36%) |
Apr 16, 2019 | 54.00 | 55.60 | 53.00 | 55.60 | 54,094 | +1.60(+2.96%) |
Apr 15, 2019 | 55.40 | 55.40 | 53.50 | 54.00 | 30,663 | -1.20(-2.17%) |
Apr 12, 2019 | 55.60 | 56.00 | 54.60 | 55.20 | 32,950 | +1.00(+1.85%) |
Apr 11, 2019 | 54.80 | 55.70 | 53.60 | 54.20 | 37,211 | -1.00(-1.81%) |
Apr 10, 2019 | 54.40 | 55.50 | 53.40 | 55.20 | 39,704 | +1.20(+2.22%) |
Apr 09, 2019 | 54.40 | 55.80 | 53.40 | 54.00 | 62,059 | -0.40(-0.74%) |
Apr 08, 2019 | 52.40 | 55.00 | 52.00 | 54.40 | 78,374 | +2.20(+4.21%) |
Apr 05, 2019 | 50.20 | 52.60 | 50.20 | 52.20 | 51,530 | +2.00(+3.98%) |
Apr 04, 2019 | 50.20 | 50.60 | 48.80 | 50.20 | 40,367 | -0.20(-0.40%) |
Apr 03, 2019 | 50.00 | 51.60 | 49.70 | 50.40 | 38,372 | +0.40(+0.80%) |
Apr 02, 2019 | 50.20 | 51.20 | 49.20 | 50.00 | 36,379 | -0.40(-0.79%) |
Apr 01, 2019 | 48.20 | 50.60 | 47.80 | 50.40 | 51,277 | +2.60(+5.44%) |
Mar 29, 2019 | 48.40 | 48.40 | 46.40 | 47.80 | 39,870 | +0.60(+1.27%) |
Mar 28, 2019 | 47.00 | 47.20 | 45.40 | 47.20 | 46,955 | +0.40(+0.85%) |
Mar 27, 2019 | 47.80 | 48.50 | 46.20 | 46.80 | 65,308 | -1.00(-2.09%) |
Mar 26, 2019 | 49.40 | 49.60 | 47.80 | 47.80 | 56,128 | -0.40(-0.83%) |
Mar 25, 2019 | 47.80 | 49.20 | 47.40 | 48.20 | 22,402 | -0.20(-0.41%) |
Mar 22, 2019 | 50.00 | 50.00 | 48.20 | 48.40 | 60,400 | -2.20(-4.35%) |
Mar 21, 2019 | 49.20 | 52.00 | 49.20 | 50.60 | 48,657 | +1.00(+2.02%) |
Mar 20, 2019 | 49.00 | 51.90 | 48.30 | 49.60 | 77,193 | +0.60(+1.22%) |
Mar 19, 2019 | 48.20 | 49.70 | 48.10 | 49.00 | 47,077 | +1.00(+2.08%) |
Mar 18, 2019 | 46.00 | 48.00 | 45.80 | 48.00 | 61,094 | +2.20(+4.80%) |
Mar 15, 2019 | 46.20 | 46.60 | 44.90 | 45.80 | 67,340 | -1.80(-3.78%) |
Mar 14, 2019 | 47.40 | 48.00 | 46.60 | 47.60 | 47,154 | +0.00(+0.00%) |
Mar 13, 2019 | 47.40 | 48.20 | 46.40 | 47.60 | 56,349 | +0.40(+0.85%) |
Mar 12, 2019 | 46.80 | 48.00 | 46.60 | 47.20 | 38,658 | +0.60(+1.29%) |
Mar 11, 2019 | 46.60 | 48.30 | 46.40 | 46.60 | 41,500 | +0.40(+0.87%) |
Mar 08, 2019 | 45.80 | 46.80 | 44.20 | 46.20 | 27,700 | -0.20(-0.43%) |
Mar 07, 2019 | 47.60 | 47.80 | 45.80 | 46.40 | 23,618 | -1.00(-2.11%) |
Mar 06, 2019 | 49.00 | 49.10 | 47.00 | 47.40 | 56,002 | -1.80(-3.66%) |
Mar 05, 2019 | 50.40 | 50.80 | 48.80 | 49.20 | 30,427 | -1.20(-2.38%) |
Mar 04, 2019 | 51.60 | 51.80 | 49.20 | 50.40 | 39,485 | -0.80(-1.56%) |