Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 41.20 | 41.21 | 39.40 | 39.80 | 8,250 | -2.20(-5.24%) |
May 30, 2019 | 44.60 | 45.40 | 41.20 | 42.00 | 10,781 | -2.60(-5.83%) |
May 29, 2019 | 46.80 | 47.00 | 43.60 | 44.60 | 9,561 | -2.80(-5.91%) |
May 28, 2019 | 49.40 | 49.40 | 47.40 | 47.40 | 3,967 | -2.00(-4.05%) |
May 24, 2019 | 51.80 | 53.00 | 48.00 | 49.40 | 5,525 | -1.80(-3.52%) |
May 23, 2019 | 52.60 | 52.60 | 49.60 | 51.20 | 6,664 | -2.60(-4.83%) |
May 22, 2019 | 56.20 | 56.20 | 53.60 | 53.80 | 2,932 | -2.80(-4.95%) |
May 21, 2019 | 55.40 | 57.20 | 54.00 | 56.60 | 3,209 | +1.60(+2.91%) |
May 20, 2019 | 54.80 | 56.40 | 53.20 | 55.00 | 5,723 | -0.20(-0.36%) |
May 17, 2019 | 56.20 | 56.40 | 54.93 | 55.20 | 3,685 | -1.40(-2.47%) |
May 16, 2019 | 57.60 | 58.40 | 56.40 | 56.60 | 5,586 | -0.40(-0.70%) |
May 15, 2019 | 57.80 | 58.40 | 56.60 | 57.00 | 5,809 | -1.20(-2.06%) |
May 14, 2019 | 56.00 | 58.20 | 55.60 | 58.20 | 9,099 | +3.20(+5.82%) |
May 13, 2019 | 54.20 | 55.40 | 52.60 | 55.00 | 8,644 | -0.20(-0.36%) |
May 10, 2019 | 54.00 | 55.40 | 53.20 | 55.20 | 4,875 | +1.00(+1.85%) |
May 09, 2019 | 53.20 | 54.80 | 52.80 | 54.20 | 7,017 | +0.80(+1.50%) |
May 08, 2019 | 53.20 | 54.30 | 52.80 | 53.40 | 3,661 | +0.40(+0.75%) |
May 07, 2019 | 55.60 | 56.00 | 52.40 | 53.00 | 9,933 | -3.20(-5.69%) |
May 06, 2019 | 55.00 | 56.80 | 55.00 | 56.20 | 4,418 | -0.20(-0.35%) |
May 03, 2019 | 56.00 | 57.60 | 55.20 | 56.40 | 6,685 | +0.40(+0.71%) |
May 02, 2019 | 56.80 | 56.80 | 52.60 | 56.00 | 8,547 | +2.60(+4.87%) |
May 01, 2019 | 56.80 | 56.80 | 53.40 | 53.40 | 12,124 | -3.20(-5.65%) |
Apr 30, 2019 | 58.00 | 58.00 | 55.60 | 56.60 | 8,320 | -0.40(-0.70%) |
Apr 29, 2019 | 57.40 | 58.70 | 56.20 | 57.00 | 8,455 | -0.40(-0.70%) |
Apr 26, 2019 | 58.80 | 58.80 | 57.20 | 57.40 | 4,425 | -1.60(-2.71%) |
Apr 25, 2019 | 59.60 | 59.80 | 57.60 | 59.00 | 7,630 | -0.40(-0.67%) |
Apr 24, 2019 | 63.20 | 64.40 | 59.00 | 59.40 | 7,640 | -3.40(-5.41%) |
Apr 23, 2019 | 61.00 | 63.00 | 60.40 | 62.80 | 13,939 | +1.80(+2.95%) |
Apr 22, 2019 | 57.80 | 61.80 | 57.40 | 61.00 | 24,091 | +3.80(+6.64%) |
Apr 18, 2019 | 57.20 | 58.20 | 56.60 | 57.20 | 6,295 | -0.20(-0.35%) |
Apr 17, 2019 | 57.20 | 58.20 | 56.40 | 57.40 | 4,524 | +0.60(+1.06%) |
Apr 16, 2019 | 57.20 | 57.50 | 56.00 | 56.80 | 4,134 | +0.20(+0.35%) |
Apr 15, 2019 | 58.40 | 59.40 | 56.50 | 56.60 | 3,933 | -1.60(-2.75%) |
Apr 12, 2019 | 59.60 | 59.60 | 57.60 | 58.20 | 10,295 | +0.20(+0.34%) |
Apr 11, 2019 | 58.40 | 59.40 | 57.40 | 58.00 | 5,371 | -0.40(-0.68%) |
Apr 10, 2019 | 56.80 | 59.80 | 56.80 | 58.40 | 6,237 | +1.60(+2.82%) |
Apr 09, 2019 | 58.80 | 60.20 | 56.60 | 56.80 | 4,867 | -2.00(-3.40%) |
Apr 08, 2019 | 59.20 | 59.80 | 58.20 | 58.80 | 9,861 | -0.40(-0.68%) |
Apr 05, 2019 | 57.60 | 60.20 | 57.60 | 59.20 | 5,165 | +1.80(+3.14%) |
Apr 04, 2019 | 56.00 | 58.00 | 55.60 | 57.40 | 4,572 | +1.60(+2.87%) |
Apr 03, 2019 | 56.60 | 57.40 | 52.00 | 55.80 | 70,881 | -0.20(-0.36%) |
Apr 02, 2019 | 55.40 | 56.40 | 54.60 | 56.00 | 3,936 | +0.80(+1.45%) |
Apr 01, 2019 | 56.00 | 57.80 | 55.00 | 55.20 | 10,616 | -0.20(-0.36%) |
Mar 29, 2019 | 56.00 | 58.00 | 54.60 | 55.40 | 7,510 | -0.60(-1.07%) |
Mar 28, 2019 | 55.20 | 56.80 | 55.00 | 56.00 | 3,257 | +0.20(+0.36%) |
Mar 27, 2019 | 57.20 | 57.40 | 54.40 | 55.80 | 4,712 | -1.20(-2.11%) |
Mar 26, 2019 | 57.20 | 58.40 | 56.40 | 57.00 | 6,553 | +0.60(+1.06%) |
Mar 25, 2019 | 54.80 | 56.80 | 54.00 | 56.40 | 14,994 | +1.60(+2.92%) |
Mar 22, 2019 | 58.20 | 58.20 | 54.60 | 54.80 | 10,015 | -3.60(-6.16%) |
Mar 21, 2019 | 60.60 | 60.80 | 58.20 | 58.40 | 5,919 | -1.20(-2.01%) |
Mar 20, 2019 | 57.40 | 60.40 | 57.40 | 59.60 | 9,862 | +2.40(+4.20%) |
Mar 19, 2019 | 59.20 | 59.30 | 57.20 | 57.20 | 11,603 | -1.40(-2.39%) |
Mar 18, 2019 | 56.60 | 60.00 | 56.43 | 58.60 | 10,569 | +2.60(+4.64%) |
Mar 15, 2019 | 59.00 | 61.20 | 56.00 | 56.00 | 24,810 | -3.20(-5.41%) |
Mar 14, 2019 | 60.80 | 62.80 | 59.20 | 59.20 | 10,801 | -2.00(-3.27%) |
Mar 13, 2019 | 61.20 | 62.00 | 60.40 | 61.20 | 11,459 | +0.20(+0.33%) |
Mar 12, 2019 | 60.20 | 62.60 | 60.00 | 61.00 | 5,338 | +0.80(+1.33%) |
Mar 11, 2019 | 59.00 | 60.80 | 58.80 | 60.20 | 5,768 | +2.20(+3.79%) |
Mar 08, 2019 | 58.60 | 59.20 | 57.20 | 58.00 | 5,040 | -1.40(-2.36%) |
Mar 07, 2019 | 60.40 | 61.00 | 58.60 | 59.40 | 8,140 | -0.80(-1.33%) |
Mar 06, 2019 | 62.80 | 63.00 | 57.20 | 60.20 | 15,132 | -3.20(-5.05%) |
Mar 05, 2019 | 65.60 | 65.60 | 62.00 | 63.40 | 5,952 | -2.20(-3.35%) |
Mar 04, 2019 | 70.20 | 71.20 | 64.60 | 65.60 | 8,127 | -5.00(-7.08%) |