Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 30.75 | 31.50 | 29.00 | 29.00 | 38,564 | -0.75(-2.52%) |
May 30, 2019 | 30.00 | 30.50 | 29.25 | 29.75 | 17,553 | -0.50(-1.65%) |
May 29, 2019 | 30.00 | 30.75 | 29.25 | 30.25 | 32,352 | +0.50(+1.68%) |
May 28, 2019 | 31.00 | 32.25 | 29.75 | 29.75 | 33,431 | -0.75(-2.46%) |
May 24, 2019 | 28.75 | 30.75 | 28.75 | 30.50 | 34,116 | +1.25(+4.27%) |
May 23, 2019 | 31.50 | 31.50 | 27.50 | 29.25 | 70,289 | -2.50(-7.87%) |
May 22, 2019 | 32.25 | 33.00 | 31.50 | 31.75 | 25,239 | -1.00(-3.05%) |
May 21, 2019 | 32.25 | 33.50 | 31.50 | 32.75 | 27,585 | +0.00(+0.00%) |
May 20, 2019 | 33.25 | 34.00 | 32.50 | 32.75 | 33,337 | -1.00(-2.96%) |
May 17, 2019 | 33.50 | 34.25 | 33.00 | 33.75 | 24,512 | +0.25(+0.75%) |
May 16, 2019 | 33.25 | 34.50 | 33.00 | 33.50 | 36,238 | +0.00(+0.00%) |
May 15, 2019 | 34.00 | 34.25 | 31.25 | 33.50 | 64,438 | -1.00(-2.90%) |
May 14, 2019 | 35.00 | 35.75 | 33.75 | 34.50 | 66,830 | -0.75(-2.13%) |
May 13, 2019 | 37.25 | 37.75 | 34.25 | 35.25 | 96,014 | -4.25(-10.76%) |
May 10, 2019 | 39.25 | 41.25 | 37.50 | 39.50 | 72,332 | +0.75(+1.94%) |
May 09, 2019 | 36.50 | 38.75 | 35.50 | 38.75 | 60,362 | +1.75(+4.73%) |
May 08, 2019 | 37.50 | 38.50 | 36.50 | 37.00 | 24,005 | -0.25(-0.67%) |
May 07, 2019 | 38.50 | 39.00 | 36.50 | 37.25 | 31,819 | -1.25(-3.25%) |
May 06, 2019 | 37.00 | 39.00 | 36.75 | 38.50 | 36,899 | +0.75(+1.99%) |
May 03, 2019 | 36.00 | 38.50 | 35.17 | 37.75 | 39,312 | +2.50(+7.09%) |
May 02, 2019 | 36.75 | 36.75 | 34.75 | 35.25 | 38,713 | -1.25(-3.42%) |
May 01, 2019 | 36.75 | 37.50 | 35.50 | 36.50 | 17,713 | -0.25(-0.68%) |
Apr 30, 2019 | 37.50 | 38.00 | 36.25 | 36.75 | 36,541 | -1.00(-2.65%) |
Apr 29, 2019 | 37.75 | 38.25 | 37.00 | 37.75 | 34,907 | +0.50(+1.34%) |
Apr 26, 2019 | 36.50 | 37.75 | 36.25 | 37.25 | 25,296 | +0.50(+1.36%) |
Apr 25, 2019 | 36.25 | 37.25 | 36.25 | 36.75 | 20,387 | +0.00(+0.00%) |
Apr 24, 2019 | 36.50 | 37.25 | 36.00 | 36.75 | 33,666 | +0.25(+0.68%) |
Apr 23, 2019 | 37.00 | 37.62 | 36.25 | 36.50 | 36,035 | -0.75(-2.01%) |
Apr 22, 2019 | 37.25 | 37.50 | 36.00 | 37.25 | 16,125 | -0.25(-0.67%) |
Apr 18, 2019 | 36.25 | 37.75 | 35.75 | 37.50 | 47,224 | +0.00(+0.00%) |
Apr 17, 2019 | 37.75 | 38.50 | 37.25 | 37.50 | 27,899 | -0.75(-1.96%) |
Apr 16, 2019 | 38.00 | 39.00 | 37.25 | 38.25 | 26,955 | +0.75(+2.00%) |
Apr 15, 2019 | 38.00 | 39.25 | 36.75 | 37.50 | 61,148 | -0.50(-1.32%) |
Apr 12, 2019 | 39.00 | 39.00 | 36.75 | 38.00 | 55,384 | -1.00(-2.56%) |
Apr 11, 2019 | 39.75 | 40.75 | 38.50 | 39.00 | 50,103 | -1.00(-2.50%) |
Apr 10, 2019 | 39.00 | 40.25 | 38.00 | 40.00 | 39,951 | +1.00(+2.56%) |
Apr 09, 2019 | 39.00 | 40.75 | 38.50 | 39.00 | 59,600 | -0.50(-1.27%) |
Apr 08, 2019 | 39.00 | 39.50 | 38.25 | 39.50 | 25,433 | +0.75(+1.94%) |
Apr 05, 2019 | 39.25 | 39.50 | 38.75 | 38.75 | 27,844 | -0.25(-0.64%) |
Apr 04, 2019 | 39.25 | 39.50 | 38.00 | 39.00 | 28,718 | +0.00(+0.00%) |
Apr 03, 2019 | 40.25 | 40.25 | 39.00 | 39.00 | 38,832 | -1.00(-2.50%) |
Apr 02, 2019 | 40.50 | 41.50 | 39.75 | 40.00 | 54,173 | +0.00(+0.00%) |
Apr 01, 2019 | 39.00 | 43.00 | 38.75 | 40.00 | 79,972 | +1.00(+2.56%) |
Mar 29, 2019 | 39.00 | 39.75 | 38.50 | 39.00 | 46,120 | +0.00(+0.00%) |
Mar 28, 2019 | 39.00 | 39.25 | 37.50 | 39.00 | 53,881 | +0.25(+0.65%) |
Mar 27, 2019 | 39.75 | 41.00 | 38.50 | 38.75 | 58,286 | -0.75(-1.90%) |
Mar 26, 2019 | 40.25 | 41.25 | 38.50 | 39.50 | 53,535 | -0.50(-1.25%) |
Mar 25, 2019 | 42.50 | 43.25 | 39.00 | 40.00 | 77,175 | -2.50(-5.88%) |
Mar 22, 2019 | 42.00 | 43.25 | 41.75 | 42.50 | 34,532 | +0.50(+1.19%) |
Mar 21, 2019 | 46.25 | 46.50 | 41.50 | 42.00 | 116,049 | -4.25(-9.19%) |
Mar 20, 2019 | 47.50 | 50.00 | 44.75 | 46.25 | 181,046 | -0.75(-1.60%) |
Mar 19, 2019 | 42.25 | 48.50 | 42.00 | 47.00 | 276,797 | +5.25(+12.57%) |
Mar 18, 2019 | 38.75 | 42.25 | 38.75 | 41.75 | 117,894 | +3.00(+7.74%) |
Mar 15, 2019 | 36.00 | 38.75 | 35.25 | 38.75 | 150,864 | +2.25(+6.16%) |
Mar 14, 2019 | 35.00 | 36.50 | 34.25 | 36.50 | 61,840 | +0.75(+2.10%) |
Mar 13, 2019 | 35.00 | 36.12 | 33.25 | 35.75 | 109,897 | -1.00(-2.72%) |
Mar 12, 2019 | 37.00 | 37.00 | 34.50 | 36.75 | 79,084 | +0.50(+1.38%) |
Mar 11, 2019 | 36.00 | 37.25 | 35.00 | 36.25 | 60,005 | +1.00(+2.84%) |
Mar 08, 2019 | 32.50 | 36.10 | 32.50 | 35.25 | 100,132 | -2.00(-5.37%) |
Mar 07, 2019 | 37.00 | 37.50 | 35.75 | 37.25 | 86,530 | +0.25(+0.68%) |
Mar 06, 2019 | 38.25 | 38.25 | 36.25 | 37.00 | 76,417 | -1.25(-3.27%) |
Mar 05, 2019 | 38.00 | 38.50 | 36.75 | 38.25 | 73,310 | +0.75(+2.00%) |
Mar 04, 2019 | 35.00 | 37.50 | 34.50 | 37.50 | 115,208 | +3.50(+10.29%) |