Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 52.80 | 52.80 | 45.12 | 50.97 | 493 | -1.35(-2.58%) |
May 30, 2019 | 49.60 | 52.64 | 49.60 | 52.32 | 370 | +1.60(+3.15%) |
May 29, 2019 | 52.80 | 53.60 | 50.72 | 50.72 | 1,312 | -2.88(-5.37%) |
May 28, 2019 | 54.73 | 54.73 | 53.60 | 53.60 | 64 | +0.00(+0.00%) |
May 24, 2019 | 53.14 | 53.60 | 53.14 | 53.60 | 12 | -4.96(-8.47%) |
May 23, 2019 | 61.44 | 62.40 | 56.96 | 58.56 | 379 | -3.37(-5.45%) |
May 22, 2019 | 57.60 | 61.93 | 57.60 | 61.93 | 144 | +4.33(+7.52%) |
May 21, 2019 | 58.08 | 58.08 | 57.55 | 57.60 | 1,375 | -4.16(-6.74%) |
May 17, 2019 | 61.76 | 61.76 | 61.76 | 0 | -1.12(-1.78%) | |
May 16, 2019 | 62.88 | 62.88 | 62.88 | 62.88 | 9 | +2.72(+4.52%) |
May 15, 2019 | 60.16 | 60.16 | 60.16 | 3 | +0.00(+0.00%) | |
May 14, 2019 | 58.08 | 60.16 | 58.08 | 60.16 | 12 | +2.56(+4.44%) |
May 13, 2019 | 57.60 | 57.60 | 57.60 | 57.60 | 6 | -2.88(-4.76%) |
May 10, 2019 | 58.72 | 60.48 | 58.72 | 60.48 | 256 | -0.64(-1.05%) |
May 09, 2019 | 64.16 | 64.16 | 59.36 | 61.12 | 1,147 | +3.20(+5.52%) |
May 07, 2019 | 57.92 | 57.92 | 57.92 | 0 | -2.08(-3.47%) | |
May 06, 2019 | 60.16 | 60.16 | 60.00 | 60.00 | 81 | -0.16(-0.27%) |
May 03, 2019 | 60.96 | 60.96 | 60.16 | 60.16 | 137 | -0.80(-1.31%) |
May 02, 2019 | 60.00 | 60.96 | 60.00 | 60.96 | 68 | -0.64(-1.04%) |
May 01, 2019 | 62.40 | 68.64 | 61.60 | 61.60 | 159 | -0.04(-0.07%) |
Apr 30, 2019 | 64.00 | 68.00 | 61.64 | 61.64 | 256 | +0.04(+0.07%) |
Apr 29, 2019 | 64.32 | 64.32 | 61.60 | 61.60 | 88 | -0.80(-1.28%) |
Apr 26, 2019 | 64.80 | 64.80 | 62.40 | 62.40 | 31 | +2.40(+4.00%) |
Apr 25, 2019 | 80.02 | 80.02 | 60.00 | 60.00 | 200 | -18.40(-23.47%) |
Apr 24, 2019 | 79.49 | 79.49 | 78.40 | 78.40 | 72 | +0.80(+1.03%) |
Apr 23, 2019 | 73.28 | 77.60 | 73.28 | 77.60 | 87 | +5.60(+7.78%) |
Apr 22, 2019 | 72.32 | 72.80 | 71.84 | 72.00 | 37 | -3.20(-4.26%) |
Apr 15, 2019 | 75.20 | 75.20 | 75.20 | 0 | +0.00(+0.00%) | |
Apr 10, 2019 | 75.20 | 75.20 | 75.20 | 0 | +0.29(+0.38%) | |
Apr 08, 2019 | 74.91 | 74.91 | 74.91 | 0 | +1.39(+1.89%) | |
Apr 05, 2019 | 72.48 | 73.52 | 72.00 | 73.52 | 68 | -0.24(-0.33%) |
Apr 04, 2019 | 73.76 | 73.76 | 73.76 | 0 | +0.00(+0.00%) | |
Apr 03, 2019 | 73.76 | 73.76 | 73.76 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 76.16 | 76.16 | 73.76 | 73.76 | 22 | -2.60(-3.40%) |
Apr 01, 2019 | 80.00 | 80.00 | 76.36 | 76.36 | 18 | -0.12(-0.16%) |
Mar 28, 2019 | 76.48 | 76.48 | 76.48 | 0 | -1.40(-1.80%) | |
Mar 27, 2019 | 73.76 | 77.88 | 72.80 | 77.88 | 300 | +3.96(+5.36%) |
Mar 26, 2019 | 73.92 | 73.92 | 73.92 | 73.92 | 7 | -4.43(-5.65%) |
Mar 25, 2019 | 78.88 | 79.23 | 73.60 | 78.35 | 431 | +3.58(+4.78%) |
Mar 22, 2019 | 71.24 | 80.31 | 71.24 | 74.77 | 268 | +4.95(+7.09%) |
Mar 21, 2019 | 76.00 | 76.00 | 69.31 | 69.82 | 65 | -6.18(-8.13%) |
Mar 20, 2019 | 74.48 | 76.00 | 74.48 | 76.00 | 468 | +3.20(+4.40%) |
Mar 19, 2019 | 80.00 | 80.00 | 72.00 | 72.80 | 113 | +0.80(+1.11%) |
Mar 18, 2019 | 66.65 | 72.36 | 60.80 | 72.00 | 564 | +4.16(+6.13%) |
Mar 15, 2019 | 62.56 | 67.84 | 57.60 | 67.84 | 606 | +3.04(+4.69%) |
Mar 14, 2019 | 64.60 | 69.23 | 64.60 | 64.80 | 89 | +2.40(+3.85%) |
Mar 13, 2019 | 67.21 | 67.21 | 62.40 | 62.40 | 20 | +2.56(+4.28%) |
Mar 12, 2019 | 70.24 | 70.24 | 59.84 | 59.84 | 15 | -3.36(-5.32%) |
Mar 11, 2019 | 64.48 | 68.31 | 58.56 | 63.20 | 471 | -0.48(-0.75%) |
Mar 08, 2019 | 68.32 | 68.32 | 60.16 | 63.68 | 87 | +4.48(+7.57%) |
Mar 07, 2019 | 63.76 | 64.32 | 57.55 | 59.20 | 170 | -11.04(-15.72%) |
Mar 06, 2019 | 64.00 | 70.40 | 64.00 | 70.24 | 115 | +4.68(+7.14%) |
Mar 05, 2019 | 65.56 | 65.56 | 64.96 | 65.56 | 40 | -1.48(-2.21%) |
Mar 04, 2019 | 59.20 | 67.20 | 59.20 | 67.04 | 462 | +2.08(+3.20%) |