Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.29 | 21.50 | 20.86 | 21.40 | 15,656 | -0.54(-2.44%) |
May 30, 2019 | 21.93 | 22.89 | 21.82 | 21.93 | 11,641 | +0.32(+1.49%) |
May 29, 2019 | 21.29 | 21.82 | 20.54 | 21.61 | 15,310 | +0.75(+3.59%) |
May 28, 2019 | 19.58 | 21.08 | 19.47 | 20.86 | 18,565 | +1.50(+7.73%) |
May 24, 2019 | 19.58 | 19.58 | 18.61 | 19.36 | 40,754 | +0.00(+0.00%) |
May 23, 2019 | 20.33 | 20.43 | 19.04 | 19.36 | 38,390 | -0.96(-4.74%) |
May 22, 2019 | 21.61 | 21.61 | 20.33 | 20.33 | 43,245 | -1.71(-7.77%) |
May 21, 2019 | 21.61 | 22.15 | 21.50 | 22.04 | 9,807 | +0.53(+2.49%) |
May 20, 2019 | 23.96 | 23.96 | 21.29 | 21.50 | 50,625 | -2.57(-10.67%) |
May 17, 2019 | 24.07 | 24.82 | 23.86 | 24.07 | 12,020 | -0.32(-1.32%) |
May 16, 2019 | 23.86 | 24.50 | 23.75 | 24.39 | 13,364 | +0.53(+2.24%) |
May 15, 2019 | 24.18 | 24.61 | 23.75 | 23.86 | 19,101 | -0.32(-1.33%) |
May 14, 2019 | 23.86 | 24.82 | 23.86 | 24.18 | 13,027 | +0.32(+1.35%) |
May 13, 2019 | 24.93 | 24.93 | 23.75 | 23.86 | 13,138 | -1.93(-7.47%) |
May 10, 2019 | 24.61 | 26.42 | 24.61 | 25.78 | 21,199 | +0.96(+3.88%) |
May 09, 2019 | 25.03 | 25.19 | 23.96 | 24.82 | 8,852 | -0.32(-1.28%) |
May 08, 2019 | 24.61 | 25.35 | 24.39 | 25.14 | 7,300 | +0.43(+1.73%) |
May 07, 2019 | 25.14 | 25.57 | 24.35 | 24.71 | 13,774 | -0.96(-3.75%) |
May 06, 2019 | 25.89 | 26.53 | 25.03 | 25.68 | 8,311 | -0.64(-2.44%) |
May 03, 2019 | 25.14 | 26.42 | 25.14 | 26.32 | 14,927 | +1.07(+4.24%) |
May 02, 2019 | 25.46 | 26.10 | 24.28 | 25.25 | 17,850 | -0.32(-1.26%) |
May 01, 2019 | 26.96 | 26.96 | 25.25 | 25.57 | 15,025 | -1.28(-4.78%) |
Apr 30, 2019 | 28.46 | 28.46 | 26.21 | 26.85 | 21,808 | -1.71(-5.99%) |
Apr 29, 2019 | 28.03 | 28.69 | 27.07 | 28.56 | 17,218 | +1.07(+3.89%) |
Apr 26, 2019 | 26.00 | 27.60 | 25.68 | 27.49 | 22,097 | +1.39(+5.33%) |
Apr 25, 2019 | 28.56 | 28.56 | 25.89 | 26.10 | 19,897 | -2.46(-8.61%) |
Apr 24, 2019 | 28.46 | 28.67 | 27.39 | 28.56 | 23,147 | +0.00(+0.00%) |
Apr 23, 2019 | 27.28 | 28.56 | 27.07 | 28.56 | 25,172 | +1.60(+5.95%) |
Apr 22, 2019 | 28.78 | 28.88 | 26.75 | 26.96 | 19,825 | -2.14(-7.35%) |
Apr 18, 2019 | 29.10 | 30.12 | 28.67 | 29.10 | 19,367 | +0.43(+1.49%) |
Apr 17, 2019 | 28.14 | 29.10 | 27.71 | 28.67 | 19,641 | +0.53(+1.90%) |
Apr 16, 2019 | 28.14 | 29.21 | 27.82 | 28.14 | 25,230 | -0.11(-0.38%) |
Apr 15, 2019 | 27.60 | 30.70 | 27.28 | 28.24 | 62,752 | +1.07(+3.94%) |
Apr 12, 2019 | 26.85 | 27.39 | 26.10 | 27.17 | 27,584 | +0.53(+2.01%) |
Apr 11, 2019 | 25.25 | 27.07 | 25.14 | 26.64 | 35,695 | +1.39(+5.51%) |
Apr 10, 2019 | 24.18 | 25.41 | 23.75 | 25.25 | 30,459 | +1.28(+5.36%) |
Apr 09, 2019 | 24.71 | 24.71 | 23.54 | 23.96 | 25,108 | -0.96(-3.86%) |
Apr 08, 2019 | 24.71 | 25.14 | 24.50 | 24.93 | 11,620 | +0.21(+0.87%) |
Apr 05, 2019 | 24.28 | 24.93 | 24.07 | 24.71 | 16,797 | +0.43(+1.76%) |
Apr 04, 2019 | 23.96 | 24.61 | 23.96 | 24.28 | 12,074 | +0.43(+1.79%) |
Apr 03, 2019 | 24.18 | 24.61 | 23.86 | 23.86 | 18,316 | +0.00(+0.00%) |
Apr 02, 2019 | 25.68 | 25.68 | 23.54 | 23.86 | 32,043 | -1.82(-7.08%) |
Apr 01, 2019 | 24.71 | 26.00 | 24.71 | 25.68 | 18,032 | +0.96(+3.90%) |
Mar 29, 2019 | 25.03 | 25.56 | 24.50 | 24.71 | 19,059 | -0.32(-1.28%) |
Mar 28, 2019 | 24.93 | 25.35 | 24.39 | 25.03 | 9,473 | +0.21(+0.86%) |
Mar 27, 2019 | 24.18 | 25.35 | 23.64 | 24.82 | 28,628 | +0.53(+2.20%) |
Mar 26, 2019 | 24.82 | 25.14 | 23.75 | 24.28 | 15,718 | -0.11(-0.44%) |
Mar 25, 2019 | 24.18 | 25.35 | 22.89 | 24.39 | 24,822 | +0.64(+2.70%) |
Mar 22, 2019 | 25.78 | 26.10 | 23.11 | 23.75 | 38,670 | -2.03(-7.88%) |
Mar 21, 2019 | 24.07 | 27.71 | 24.07 | 25.78 | 79,832 | +1.82(+7.59%) |
Mar 20, 2019 | 23.75 | 24.28 | 22.57 | 23.96 | 49,759 | +0.11(+0.45%) |
Mar 19, 2019 | 25.14 | 26.00 | 23.64 | 23.86 | 54,477 | -1.28(-5.11%) |
Mar 18, 2019 | 25.35 | 26.10 | 24.61 | 25.14 | 38,160 | -0.21(-0.84%) |
Mar 15, 2019 | 27.07 | 27.28 | 24.61 | 25.35 | 79,210 | -1.71(-6.32%) |
Mar 14, 2019 | 29.21 | 29.85 | 26.96 | 27.07 | 41,758 | -2.35(-8.00%) |
Mar 13, 2019 | 32.74 | 33.16 | 28.88 | 29.42 | 91,379 | -3.00(-9.24%) |
Mar 12, 2019 | 42.79 | 42.79 | 32.09 | 32.42 | 136,552 | -14.23(-30.50%) |
Mar 11, 2019 | 43.33 | 47.61 | 43.11 | 46.64 | 45,353 | +3.42(+7.92%) |
Mar 08, 2019 | 44.93 | 45.04 | 42.47 | 43.22 | 30,659 | -1.60(-3.58%) |
Mar 07, 2019 | 41.52 | 45.57 | 41.31 | 44.83 | 37,043 | +3.30(+7.95%) |
Mar 06, 2019 | 40.89 | 42.48 | 40.57 | 41.52 | 18,213 | +0.53(+1.30%) |
Mar 05, 2019 | 41.21 | 41.31 | 40.35 | 40.99 | 27,189 | -0.21(-0.52%) |
Mar 04, 2019 | 41.74 | 42.48 | 39.40 | 41.21 | 25,991 | -0.64(-1.53%) |