Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.90 | 15.00 | 14.40 | 14.79 | 689,800 | -0.31(-2.05%) |
May 30, 2019 | 15.10 | 15.40 | 15.01 | 15.10 | 616,911 | -0.03(-0.20%) |
May 29, 2019 | 14.98 | 15.32 | 14.85 | 15.13 | 724,006 | -0.01(-0.07%) |
May 28, 2019 | 15.48 | 15.51 | 15.01 | 15.14 | 958,433 | -0.31(-2.01%) |
May 24, 2019 | 15.34 | 15.88 | 15.20 | 15.45 | 765,100 | +0.15(+0.98%) |
May 23, 2019 | 15.37 | 15.59 | 15.07 | 15.30 | 948,175 | -0.21(-1.35%) |
May 22, 2019 | 16.08 | 16.35 | 15.28 | 15.51 | 1,229,038 | -0.66(-4.08%) |
May 21, 2019 | 15.77 | 16.31 | 15.64 | 16.17 | 711,166 | +0.54(+3.45%) |
May 20, 2019 | 16.51 | 16.97 | 15.61 | 15.63 | 998,461 | -0.96(-5.79%) |
May 17, 2019 | 16.68 | 17.13 | 16.58 | 16.59 | 924,300 | -0.29(-1.72%) |
May 16, 2019 | 16.69 | 17.50 | 16.67 | 16.88 | 1,462,627 | +0.29(+1.75%) |
May 15, 2019 | 17.31 | 17.45 | 16.30 | 16.59 | 2,473,394 | -0.96(-5.47%) |
May 14, 2019 | 16.93 | 17.60 | 15.96 | 17.55 | 3,333,319 | +0.66(+3.91%) |
May 13, 2019 | 18.30 | 18.64 | 16.88 | 16.89 | 2,697,424 | -1.53(-8.31%) |
May 10, 2019 | 18.70 | 19.50 | 17.80 | 18.42 | 6,996,800 | -11.60(-38.64%) |
May 09, 2019 | 29.97 | 30.66 | 28.90 | 30.02 | 1,313,394 | +0.00(+0.00%) |
May 08, 2019 | 30.46 | 31.26 | 29.95 | 30.02 | 756,492 | -0.44(-1.44%) |
May 07, 2019 | 31.51 | 32.38 | 29.92 | 30.46 | 870,130 | -1.48(-4.63%) |
May 06, 2019 | 31.74 | 32.94 | 31.55 | 31.94 | 858,768 | -0.41(-1.27%) |
May 03, 2019 | 32.72 | 33.06 | 31.33 | 32.35 | 921,300 | -0.44(-1.34%) |
May 02, 2019 | 31.33 | 32.89 | 30.82 | 32.79 | 789,488 | +1.42(+4.53%) |
May 01, 2019 | 32.36 | 32.42 | 31.33 | 31.37 | 579,514 | -0.75(-2.33%) |
Apr 30, 2019 | 32.64 | 32.75 | 31.47 | 32.12 | 651,199 | -0.36(-1.11%) |
Apr 29, 2019 | 33.35 | 33.70 | 32.36 | 32.48 | 409,429 | -0.93(-2.78%) |
Apr 26, 2019 | 33.65 | 33.86 | 33.07 | 33.41 | 496,000 | -0.20(-0.60%) |
Apr 25, 2019 | 34.04 | 34.26 | 33.19 | 33.61 | 334,750 | -0.45(-1.32%) |
Apr 24, 2019 | 34.50 | 35.22 | 33.82 | 34.06 | 565,974 | -0.67(-1.93%) |
Apr 23, 2019 | 33.90 | 35.27 | 33.59 | 34.73 | 648,662 | +0.88(+2.60%) |
Apr 22, 2019 | 32.80 | 34.67 | 32.44 | 33.85 | 874,733 | +0.96(+2.92%) |
Apr 18, 2019 | 33.09 | 33.21 | 32.11 | 32.89 | 787,200 | +0.03(+0.09%) |
Apr 17, 2019 | 34.06 | 34.06 | 32.65 | 32.86 | 1,009,921 | -1.01(-2.98%) |
Apr 16, 2019 | 34.16 | 34.72 | 33.45 | 33.87 | 422,623 | +0.00(+0.00%) |
Apr 15, 2019 | 34.41 | 34.85 | 33.46 | 33.87 | 371,682 | -0.45(-1.31%) |
Apr 12, 2019 | 34.81 | 35.40 | 33.93 | 34.32 | 466,600 | -0.44(-1.27%) |
Apr 11, 2019 | 35.17 | 35.62 | 34.67 | 34.76 | 477,125 | -0.48(-1.36%) |
Apr 10, 2019 | 34.78 | 35.50 | 34.59 | 35.24 | 252,990 | +0.60(+1.73%) |
Apr 09, 2019 | 34.92 | 35.60 | 34.49 | 34.64 | 387,795 | -0.33(-0.94%) |
Apr 08, 2019 | 35.35 | 35.70 | 34.86 | 34.97 | 546,801 | -0.49(-1.38%) |
Apr 05, 2019 | 34.25 | 35.61 | 33.91 | 35.46 | 904,400 | +1.08(+3.14%) |
Apr 04, 2019 | 35.16 | 35.36 | 33.93 | 34.38 | 1,237,221 | -0.87(-2.47%) |
Apr 03, 2019 | 36.00 | 36.12 | 35.03 | 35.25 | 828,797 | -0.51(-1.43%) |
Apr 02, 2019 | 35.95 | 36.11 | 35.27 | 35.76 | 842,341 | +0.12(+0.34%) |
Apr 01, 2019 | 36.75 | 36.75 | 34.00 | 35.64 | 2,286,589 | -3.15(-8.12%) |
Mar 29, 2019 | 39.42 | 39.43 | 38.33 | 38.79 | 518,200 | -0.19(-0.49%) |
Mar 28, 2019 | 38.34 | 39.19 | 38.00 | 38.98 | 428,821 | +0.74(+1.94%) |
Mar 27, 2019 | 39.35 | 39.58 | 37.67 | 38.24 | 430,529 | -1.12(-2.85%) |
Mar 26, 2019 | 39.54 | 39.88 | 38.78 | 39.36 | 535,350 | -0.10(-0.25%) |
Mar 25, 2019 | 38.90 | 39.75 | 38.57 | 39.46 | 679,362 | +0.43(+1.10%) |
Mar 22, 2019 | 39.90 | 40.33 | 38.67 | 39.03 | 798,600 | -1.36(-3.37%) |
Mar 21, 2019 | 39.24 | 40.76 | 39.24 | 40.39 | 650,878 | +0.90(+2.28%) |
Mar 20, 2019 | 39.90 | 41.31 | 39.35 | 39.49 | 766,518 | -0.65(-1.62%) |
Mar 19, 2019 | 43.26 | 43.26 | 39.95 | 40.14 | 970,673 | -2.23(-5.26%) |
Mar 18, 2019 | 39.47 | 43.90 | 39.47 | 42.37 | 1,339,696 | +3.20(+8.17%) |
Mar 15, 2019 | 39.44 | 40.00 | 39.00 | 39.17 | 2,782,900 | -0.10(-0.25%) |
Mar 14, 2019 | 41.95 | 42.12 | 39.07 | 39.27 | 1,086,487 | -2.73(-6.50%) |
Mar 13, 2019 | 40.45 | 43.10 | 40.03 | 42.00 | 1,373,255 | +1.75(+4.35%) |
Mar 12, 2019 | 40.08 | 40.62 | 39.56 | 40.25 | 766,231 | +0.17(+0.42%) |
Mar 11, 2019 | 38.35 | 40.22 | 38.09 | 40.08 | 1,236,342 | +1.88(+4.92%) |
Mar 08, 2019 | 37.64 | 38.41 | 36.68 | 38.20 | 685,800 | +0.03(+0.08%) |
Mar 07, 2019 | 36.70 | 38.64 | 35.57 | 38.17 | 931,906 | +1.51(+4.12%) |
Mar 06, 2019 | 38.62 | 39.14 | 36.19 | 36.66 | 1,617,315 | -1.96(-5.08%) |
Mar 05, 2019 | 40.25 | 41.87 | 38.30 | 38.62 | 2,276,946 | -1.46(-3.64%) |
Mar 04, 2019 | 39.19 | 40.18 | 38.50 | 40.08 | 2,770,509 | +1.15(+2.95%) |