Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.15 | 21.60 | 19.65 | 19.95 | 36,553 | -1.65(-7.64%) |
May 30, 2019 | 21.00 | 22.20 | 20.40 | 21.60 | 19,580 | +1.05(+5.11%) |
May 29, 2019 | 21.90 | 22.50 | 19.65 | 20.55 | 41,251 | -1.20(-5.52%) |
May 28, 2019 | 22.50 | 22.50 | 21.15 | 21.75 | 29,072 | -0.60(-2.68%) |
May 24, 2019 | 22.65 | 22.80 | 21.90 | 22.35 | 27,200 | -0.60(-2.61%) |
May 23, 2019 | 22.05 | 23.25 | 21.15 | 22.95 | 75,433 | +2.40(+11.68%) |
May 22, 2019 | 18.60 | 22.50 | 17.70 | 20.55 | 527,101 | -7.35(-26.34%) |
May 21, 2019 | 28.95 | 29.55 | 27.45 | 27.90 | 28,429 | -0.75(-2.62%) |
May 20, 2019 | 26.70 | 29.25 | 26.25 | 28.65 | 23,011 | +1.95(+7.30%) |
May 17, 2019 | 26.70 | 27.30 | 26.70 | 26.70 | 14,680 | +0.00(+0.00%) |
May 16, 2019 | 28.65 | 28.65 | 26.40 | 26.70 | 22,340 | -2.70(-9.18%) |
May 15, 2019 | 29.55 | 31.05 | 28.80 | 29.40 | 30,789 | -0.75(-2.49%) |
May 14, 2019 | 25.80 | 30.60 | 24.90 | 30.15 | 37,675 | +3.75(+14.20%) |
May 13, 2019 | 28.50 | 28.50 | 26.40 | 26.40 | 19,754 | -1.50(-5.38%) |
May 10, 2019 | 27.75 | 29.10 | 27.75 | 27.90 | 22,033 | +0.60(+2.20%) |
May 09, 2019 | 29.85 | 29.85 | 27.00 | 27.30 | 40,318 | -3.00(-9.90%) |
May 08, 2019 | 30.00 | 30.90 | 30.00 | 30.30 | 16,024 | +0.15(+0.50%) |
May 07, 2019 | 31.50 | 31.50 | 30.00 | 30.15 | 20,963 | -1.50(-4.74%) |
May 06, 2019 | 31.95 | 32.70 | 31.35 | 31.65 | 15,174 | -1.35(-4.09%) |
May 03, 2019 | 31.65 | 33.00 | 31.05 | 33.00 | 17,946 | +1.05(+3.29%) |
May 02, 2019 | 32.70 | 33.00 | 31.35 | 31.95 | 15,699 | -0.60(-1.84%) |
May 01, 2019 | 33.75 | 33.90 | 32.25 | 32.55 | 12,557 | -0.45(-1.36%) |
Apr 30, 2019 | 32.85 | 33.00 | 32.25 | 33.00 | 15,648 | +0.30(+0.92%) |
Apr 29, 2019 | 32.25 | 33.00 | 32.25 | 32.70 | 8,348 | +0.45(+1.40%) |
Apr 26, 2019 | 34.35 | 34.35 | 32.25 | 32.25 | 16,740 | -2.40(-6.93%) |
Apr 25, 2019 | 34.95 | 35.25 | 33.30 | 34.65 | 12,160 | -0.75(-2.12%) |
Apr 24, 2019 | 35.25 | 35.55 | 34.95 | 35.40 | 4,261 | -0.15(-0.42%) |
Apr 23, 2019 | 33.60 | 36.00 | 33.45 | 35.55 | 10,034 | +1.50(+4.41%) |
Apr 22, 2019 | 33.45 | 34.05 | 33.45 | 34.05 | 6,679 | +0.60(+1.79%) |
Apr 18, 2019 | 33.60 | 34.05 | 32.85 | 33.45 | 13,206 | -0.45(-1.33%) |
Apr 17, 2019 | 36.45 | 36.45 | 33.60 | 33.90 | 30,621 | -2.70(-7.38%) |
Apr 16, 2019 | 37.50 | 37.50 | 36.00 | 36.60 | 10,671 | -0.75(-2.01%) |
Apr 15, 2019 | 37.50 | 37.50 | 36.60 | 37.35 | 8,824 | -0.45(-1.19%) |
Apr 12, 2019 | 37.80 | 37.80 | 37.20 | 37.80 | 7,853 | +0.00(+0.00%) |
Apr 11, 2019 | 37.20 | 38.25 | 37.20 | 37.80 | 22,590 | +0.75(+2.02%) |
Apr 10, 2019 | 36.90 | 37.65 | 36.60 | 37.05 | 9,288 | +0.30(+0.82%) |
Apr 09, 2019 | 36.60 | 37.50 | 36.60 | 36.75 | 10,268 | -0.75(-2.00%) |
Apr 08, 2019 | 37.65 | 37.65 | 36.74 | 37.50 | 9,531 | +0.00(+0.00%) |
Apr 05, 2019 | 37.80 | 37.80 | 37.20 | 37.50 | 10,740 | -0.15(-0.40%) |
Apr 04, 2019 | 37.50 | 37.80 | 36.60 | 37.65 | 13,170 | +0.30(+0.80%) |
Apr 03, 2019 | 37.65 | 38.25 | 37.20 | 37.35 | 22,476 | -0.30(-0.80%) |
Apr 02, 2019 | 37.20 | 37.65 | 36.00 | 37.65 | 10,658 | +0.15(+0.40%) |
Apr 01, 2019 | 37.50 | 37.80 | 36.75 | 37.50 | 16,190 | -0.15(-0.40%) |
Mar 29, 2019 | 36.60 | 37.65 | 36.15 | 37.65 | 21,000 | +1.20(+3.29%) |
Mar 28, 2019 | 36.00 | 36.45 | 35.70 | 36.45 | 6,382 | +0.45(+1.25%) |
Mar 27, 2019 | 35.70 | 36.30 | 34.80 | 36.00 | 12,059 | +0.60(+1.69%) |
Mar 26, 2019 | 35.40 | 36.90 | 34.50 | 35.40 | 19,928 | +0.00(+0.00%) |
Mar 25, 2019 | 35.55 | 36.00 | 34.70 | 35.40 | 7,426 | -0.30(-0.84%) |
Mar 22, 2019 | 36.60 | 36.60 | 35.25 | 35.70 | 12,180 | -0.90(-2.46%) |
Mar 21, 2019 | 37.20 | 37.50 | 36.45 | 36.60 | 8,540 | -0.60(-1.61%) |
Mar 20, 2019 | 37.20 | 37.50 | 36.45 | 37.20 | 17,335 | -0.30(-0.80%) |
Mar 19, 2019 | 37.35 | 38.10 | 36.00 | 37.50 | 18,104 | +0.45(+1.21%) |
Mar 18, 2019 | 37.50 | 37.95 | 36.60 | 37.05 | 25,678 | -0.15(-0.40%) |
Mar 15, 2019 | 34.50 | 37.20 | 34.35 | 37.20 | 49,513 | +2.70(+7.83%) |
Mar 14, 2019 | 34.50 | 34.80 | 33.60 | 34.50 | 13,426 | +0.30(+0.88%) |
Mar 13, 2019 | 33.30 | 34.50 | 33.15 | 34.20 | 21,623 | +0.75(+2.24%) |
Mar 12, 2019 | 32.10 | 33.60 | 31.65 | 33.45 | 17,768 | +1.35(+4.21%) |
Mar 11, 2019 | 31.65 | 33.00 | 31.65 | 32.10 | 12,581 | +0.15(+0.47%) |
Mar 08, 2019 | 32.40 | 33.00 | 30.90 | 31.95 | 16,906 | -0.75(-2.29%) |
Mar 07, 2019 | 33.30 | 33.75 | 32.70 | 32.70 | 14,112 | -0.60(-1.80%) |
Mar 06, 2019 | 35.55 | 35.55 | 32.70 | 33.30 | 23,888 | -2.40(-6.72%) |
Mar 05, 2019 | 34.50 | 35.85 | 32.85 | 35.70 | 22,416 | +1.20(+3.48%) |
Mar 04, 2019 | 34.95 | 35.25 | 33.75 | 34.50 | 13,730 | -0.15(-0.43%) |