Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.00 | 21.05 | 19.20 | 20.60 | 95,100 | +0.20(+0.98%) |
May 30, 2019 | 20.70 | 21.90 | 20.20 | 20.40 | 39,984 | -0.50(-2.39%) |
May 29, 2019 | 20.80 | 21.50 | 20.10 | 20.90 | 82,222 | +0.30(+1.46%) |
May 28, 2019 | 24.00 | 25.00 | 20.50 | 20.60 | 136,005 | -3.00(-12.71%) |
May 24, 2019 | 23.30 | 24.40 | 22.50 | 23.60 | 58,650 | +0.50(+2.16%) |
May 23, 2019 | 24.60 | 25.70 | 23.00 | 23.10 | 39,264 | -1.80(-7.23%) |
May 22, 2019 | 27.40 | 27.40 | 24.60 | 24.90 | 47,290 | -2.40(-8.79%) |
May 21, 2019 | 27.10 | 27.55 | 25.90 | 27.30 | 53,495 | +0.20(+0.74%) |
May 20, 2019 | 28.90 | 28.90 | 27.00 | 27.10 | 63,467 | -2.20(-7.51%) |
May 17, 2019 | 30.10 | 30.80 | 28.90 | 29.30 | 28,480 | -1.40(-4.56%) |
May 16, 2019 | 28.50 | 30.80 | 28.20 | 30.70 | 49,930 | +2.50(+8.87%) |
May 15, 2019 | 29.00 | 29.70 | 27.50 | 28.20 | 47,901 | -0.90(-3.09%) |
May 14, 2019 | 29.10 | 29.85 | 28.65 | 29.10 | 46,985 | +0.10(+0.34%) |
May 13, 2019 | 30.30 | 30.50 | 28.60 | 29.00 | 37,183 | -1.90(-6.15%) |
May 10, 2019 | 30.50 | 31.20 | 29.90 | 30.90 | 54,130 | +0.10(+0.32%) |
May 09, 2019 | 30.80 | 31.10 | 29.88 | 30.80 | 23,008 | -0.40(-1.28%) |
May 08, 2019 | 31.50 | 32.00 | 30.20 | 31.20 | 29,162 | -0.30(-0.95%) |
May 07, 2019 | 32.50 | 33.30 | 30.30 | 31.50 | 37,636 | -1.20(-3.67%) |
May 06, 2019 | 30.70 | 33.00 | 30.30 | 32.70 | 38,210 | +1.20(+3.81%) |
May 03, 2019 | 30.30 | 32.00 | 29.90 | 31.50 | 49,680 | +1.30(+4.30%) |
May 02, 2019 | 30.30 | 30.60 | 29.15 | 30.20 | 26,734 | -0.10(-0.33%) |
May 01, 2019 | 30.50 | 30.80 | 29.50 | 30.30 | 47,854 | -0.20(-0.66%) |
Apr 30, 2019 | 31.30 | 31.90 | 30.10 | 30.50 | 49,453 | -0.80(-2.56%) |
Apr 29, 2019 | 30.30 | 31.90 | 30.20 | 31.30 | 45,404 | +1.30(+4.33%) |
Apr 26, 2019 | 30.10 | 30.40 | 29.20 | 30.00 | 47,610 | -0.10(-0.33%) |
Apr 25, 2019 | 30.00 | 30.60 | 29.40 | 30.10 | 27,084 | -0.20(-0.66%) |
Apr 24, 2019 | 30.80 | 31.20 | 30.00 | 30.30 | 50,305 | -0.40(-1.30%) |
Apr 23, 2019 | 30.00 | 31.10 | 30.00 | 30.70 | 63,488 | +0.70(+2.33%) |
Apr 22, 2019 | 30.70 | 31.10 | 29.40 | 30.00 | 50,946 | -0.60(-1.96%) |
Apr 18, 2019 | 32.40 | 33.00 | 30.00 | 30.60 | 45,790 | -1.50(-4.67%) |
Apr 17, 2019 | 34.60 | 34.70 | 31.30 | 32.10 | 61,994 | -2.20(-6.41%) |
Apr 16, 2019 | 34.30 | 34.80 | 33.50 | 34.30 | 24,696 | +0.00(+0.00%) |
Apr 15, 2019 | 36.20 | 36.80 | 33.60 | 34.30 | 22,587 | -1.80(-4.99%) |
Apr 12, 2019 | 36.30 | 37.67 | 35.30 | 36.10 | 31,010 | -0.10(-0.28%) |
Apr 11, 2019 | 40.10 | 40.50 | 36.10 | 36.20 | 52,486 | -4.00(-9.95%) |
Apr 10, 2019 | 38.10 | 40.40 | 38.00 | 40.20 | 66,607 | +2.20(+5.79%) |
Apr 09, 2019 | 38.20 | 38.80 | 37.70 | 38.00 | 55,144 | +0.00(+0.00%) |
Apr 08, 2019 | 38.00 | 38.30 | 36.60 | 38.00 | 26,283 | +0.00(+0.00%) |
Apr 05, 2019 | 37.10 | 38.50 | 36.70 | 38.00 | 59,570 | +1.50(+4.11%) |
Apr 04, 2019 | 35.60 | 37.20 | 35.50 | 36.50 | 43,069 | +0.90(+2.53%) |
Apr 03, 2019 | 34.80 | 35.99 | 34.30 | 35.60 | 50,863 | +1.10(+3.19%) |
Apr 02, 2019 | 34.80 | 35.60 | 32.40 | 34.50 | 45,332 | -0.20(-0.58%) |
Apr 01, 2019 | 34.30 | 35.50 | 34.10 | 34.70 | 28,764 | +1.00(+2.97%) |
Mar 29, 2019 | 34.40 | 34.90 | 33.50 | 33.70 | 32,810 | -0.30(-0.88%) |
Mar 28, 2019 | 33.50 | 34.60 | 33.20 | 34.00 | 16,521 | +0.30(+0.89%) |
Mar 27, 2019 | 35.20 | 35.40 | 33.40 | 33.70 | 23,476 | -1.60(-4.53%) |
Mar 26, 2019 | 36.20 | 36.70 | 34.30 | 35.30 | 37,471 | -0.40(-1.12%) |
Mar 25, 2019 | 36.70 | 36.70 | 34.30 | 35.70 | 63,047 | -0.90(-2.46%) |
Mar 22, 2019 | 37.10 | 38.60 | 36.50 | 36.60 | 49,710 | -0.30(-0.81%) |
Mar 21, 2019 | 40.10 | 40.40 | 35.30 | 36.90 | 81,608 | -4.00(-9.78%) |
Mar 20, 2019 | 36.50 | 41.40 | 35.50 | 40.90 | 90,595 | +4.70(+12.98%) |
Mar 19, 2019 | 35.70 | 36.90 | 35.30 | 36.20 | 31,323 | +0.60(+1.69%) |
Mar 18, 2019 | 32.50 | 35.62 | 32.40 | 35.60 | 35,745 | +3.10(+9.54%) |
Mar 15, 2019 | 33.00 | 33.90 | 32.50 | 32.50 | 45,960 | -0.40(-1.22%) |
Mar 14, 2019 | 34.00 | 34.30 | 32.70 | 32.90 | 28,920 | -1.20(-3.52%) |
Mar 13, 2019 | 30.40 | 34.80 | 30.40 | 34.10 | 52,996 | +1.40(+4.28%) |
Mar 12, 2019 | 31.60 | 33.60 | 30.89 | 32.70 | 37,753 | +1.10(+3.48%) |
Mar 11, 2019 | 31.00 | 31.90 | 29.20 | 31.60 | 31,803 | +0.80(+2.60%) |
Mar 08, 2019 | 30.70 | 31.50 | 30.30 | 30.80 | 25,860 | +0.00(+0.00%) |
Mar 07, 2019 | 31.20 | 31.50 | 30.60 | 30.80 | 23,091 | -0.50(-1.60%) |
Mar 06, 2019 | 32.80 | 33.20 | 31.00 | 31.30 | 32,272 | -1.60(-4.86%) |
Mar 05, 2019 | 32.20 | 33.40 | 31.90 | 32.90 | 32,697 | +0.90(+2.81%) |
Mar 04, 2019 | 33.20 | 33.80 | 31.60 | 32.00 | 29,118 | -0.80(-2.44%) |