Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 34.20 | 36.00 | 33.00 | 33.60 | 8,076 | -1.20(-3.45%) |
May 30, 2019 | 38.40 | 39.60 | 31.80 | 34.80 | 15,192 | -3.90(-10.08%) |
May 29, 2019 | 38.40 | 39.90 | 38.40 | 38.70 | 3,864 | -0.80(-2.02%) |
May 28, 2019 | 39.90 | 40.80 | 37.80 | 39.50 | 4,679 | -0.70(-1.75%) |
May 24, 2019 | 42.30 | 43.20 | 39.30 | 40.20 | 7,813 | -2.10(-4.96%) |
May 23, 2019 | 42.30 | 44.40 | 42.00 | 42.30 | 3,644 | -0.30(-0.70%) |
May 22, 2019 | 44.10 | 45.30 | 42.00 | 42.60 | 8,247 | -1.20(-2.74%) |
May 21, 2019 | 43.20 | 45.30 | 43.20 | 43.80 | 5,067 | +0.60(+1.39%) |
May 20, 2019 | 43.50 | 45.30 | 42.60 | 43.20 | 7,911 | -1.20(-2.70%) |
May 17, 2019 | 45.30 | 46.50 | 43.80 | 44.40 | 13,310 | -2.70(-5.73%) |
May 16, 2019 | 49.20 | 49.50 | 45.60 | 47.10 | 10,450 | -4.20(-8.19%) |
May 15, 2019 | 48.60 | 51.60 | 47.40 | 51.30 | 8,033 | +2.10(+4.27%) |
May 14, 2019 | 49.20 | 49.50 | 47.40 | 49.20 | 7,630 | +0.60(+1.23%) |
May 13, 2019 | 52.50 | 53.10 | 48.30 | 48.60 | 32,320 | -2.10(-4.14%) |
May 10, 2019 | 50.10 | 51.13 | 50.10 | 50.70 | 2,216 | -0.30(-0.59%) |
May 09, 2019 | 49.50 | 51.30 | 49.50 | 51.00 | 3,809 | +1.50(+3.03%) |
May 08, 2019 | 48.90 | 50.10 | 48.90 | 49.50 | 2,247 | +0.30(+0.61%) |
May 07, 2019 | 50.40 | 51.60 | 48.30 | 49.20 | 4,430 | -1.20(-2.38%) |
May 06, 2019 | 49.50 | 51.30 | 48.30 | 50.40 | 3,276 | +0.00(+0.00%) |
May 03, 2019 | 50.40 | 50.40 | 49.20 | 50.40 | 3,980 | +0.90(+1.82%) |
May 02, 2019 | 49.20 | 51.30 | 48.90 | 49.50 | 3,969 | +0.30(+0.61%) |
May 01, 2019 | 48.90 | 50.87 | 48.90 | 49.20 | 6,145 | -0.90(-1.80%) |
Apr 30, 2019 | 52.50 | 52.50 | 48.30 | 50.10 | 11,189 | -3.00(-5.65%) |
Apr 29, 2019 | 54.60 | 54.90 | 51.30 | 53.10 | 13,494 | -0.90(-1.67%) |
Apr 26, 2019 | 54.00 | 65.40 | 51.30 | 54.00 | 91,630 | -0.90(-1.64%) |
Apr 25, 2019 | 55.50 | 55.50 | 54.00 | 54.90 | 3,229 | +0.00(+0.00%) |
Apr 24, 2019 | 54.00 | 56.10 | 54.00 | 54.90 | 9,214 | +1.80(+3.39%) |
Apr 23, 2019 | 50.70 | 53.40 | 50.40 | 53.10 | 11,323 | +2.40(+4.73%) |
Apr 22, 2019 | 51.00 | 51.00 | 49.80 | 50.70 | 6,016 | -0.30(-0.59%) |
Apr 18, 2019 | 50.70 | 52.20 | 49.50 | 51.00 | 5,183 | +0.00(+0.00%) |
Apr 17, 2019 | 50.10 | 52.50 | 48.90 | 51.00 | 7,236 | +0.60(+1.19%) |
Apr 16, 2019 | 49.20 | 51.00 | 48.30 | 50.40 | 9,919 | -0.90(-1.75%) |
Apr 15, 2019 | 47.10 | 51.30 | 45.60 | 51.30 | 17,108 | +7.20(+16.33%) |
Apr 12, 2019 | 45.00 | 46.20 | 44.10 | 44.10 | 4,916 | -0.90(-2.00%) |
Apr 11, 2019 | 43.50 | 46.50 | 43.20 | 45.00 | 14,051 | +0.90(+2.04%) |
Apr 10, 2019 | 45.00 | 45.30 | 43.50 | 44.10 | 6,000 | -0.30(-0.68%) |
Apr 09, 2019 | 44.40 | 45.00 | 43.50 | 44.40 | 11,518 | -0.60(-1.33%) |
Apr 08, 2019 | 46.50 | 46.50 | 43.80 | 45.00 | 12,030 | -1.50(-3.23%) |
Apr 05, 2019 | 48.90 | 48.90 | 46.50 | 46.50 | 12,180 | -2.70(-5.49%) |
Apr 04, 2019 | 49.50 | 50.70 | 46.80 | 49.20 | 7,391 | -0.30(-0.61%) |
Apr 03, 2019 | 52.50 | 52.50 | 49.20 | 49.50 | 22,757 | -3.00(-5.71%) |
Apr 02, 2019 | 53.10 | 54.00 | 51.00 | 52.50 | 20,347 | -2.70(-4.89%) |
Apr 01, 2019 | 55.50 | 60.60 | 53.40 | 55.20 | 45,927 | +1.80(+3.37%) |
Mar 29, 2019 | 54.90 | 54.90 | 52.80 | 53.40 | 9,906 | -1.50(-2.73%) |
Mar 28, 2019 | 55.20 | 55.20 | 54.00 | 54.90 | 5,081 | +0.90(+1.67%) |
Mar 27, 2019 | 54.60 | 56.40 | 52.80 | 54.00 | 7,515 | -0.60(-1.10%) |
Mar 26, 2019 | 53.40 | 56.40 | 53.10 | 54.60 | 7,766 | +1.20(+2.25%) |
Mar 25, 2019 | 55.50 | 57.00 | 52.80 | 53.40 | 10,108 | -2.40(-4.30%) |
Mar 22, 2019 | 56.40 | 56.70 | 54.00 | 55.80 | 10,270 | -0.60(-1.06%) |
Mar 21, 2019 | 58.50 | 59.70 | 54.30 | 56.40 | 28,861 | -3.60(-6.00%) |
Mar 20, 2019 | 53.40 | 60.60 | 53.40 | 60.00 | 51,511 | +6.30(+11.73%) |
Mar 19, 2019 | 52.50 | 54.30 | 52.50 | 53.70 | 8,091 | +0.90(+1.70%) |
Mar 18, 2019 | 52.50 | 54.90 | 52.50 | 52.80 | 8,209 | -0.60(-1.12%) |
Mar 15, 2019 | 52.80 | 53.98 | 51.60 | 53.40 | 5,853 | +0.30(+0.56%) |
Mar 14, 2019 | 52.20 | 53.10 | 51.30 | 53.10 | 6,588 | +1.20(+2.31%) |
Mar 13, 2019 | 53.70 | 54.00 | 51.60 | 51.90 | 11,199 | -2.10(-3.89%) |
Mar 12, 2019 | 54.00 | 54.90 | 52.50 | 54.00 | 9,583 | -0.30(-0.55%) |
Mar 11, 2019 | 55.50 | 57.00 | 53.10 | 54.30 | 12,218 | -1.50(-2.69%) |
Mar 08, 2019 | 54.60 | 60.90 | 53.70 | 55.80 | 38,000 | +0.30(+0.54%) |
Mar 07, 2019 | 52.20 | 56.40 | 51.60 | 55.50 | 26,612 | +3.30(+6.32%) |
Mar 06, 2019 | 53.40 | 54.00 | 51.30 | 52.20 | 10,729 | -1.80(-3.33%) |
Mar 05, 2019 | 52.50 | 54.00 | 51.90 | 54.00 | 9,248 | +2.10(+4.05%) |
Mar 04, 2019 | 55.20 | 55.80 | 51.30 | 51.90 | 16,055 | -3.60(-6.49%) |