Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 38.80 | 44.60 | 37.60 | 38.00 | 43,240 | -1.60(-4.04%) |
May 30, 2019 | 42.00 | 43.60 | 39.60 | 39.60 | 9,981 | -2.60(-6.16%) |
May 29, 2019 | 47.80 | 49.24 | 40.40 | 42.20 | 6,645 | -3.40(-7.46%) |
May 28, 2019 | 46.20 | 47.08 | 45.40 | 45.60 | 3,309 | -0.40(-0.87%) |
May 24, 2019 | 48.00 | 49.57 | 45.20 | 46.00 | 3,640 | -0.80(-1.71%) |
May 23, 2019 | 47.80 | 49.58 | 46.80 | 46.80 | 4,479 | -1.40(-2.90%) |
May 22, 2019 | 52.00 | 52.00 | 48.00 | 48.20 | 3,640 | -2.40(-4.74%) |
May 21, 2019 | 52.60 | 52.80 | 49.20 | 50.60 | 8,255 | -2.00(-3.80%) |
May 20, 2019 | 54.40 | 55.80 | 52.20 | 52.60 | 4,427 | -2.60(-4.71%) |
May 17, 2019 | 59.00 | 59.52 | 55.00 | 55.20 | 4,280 | -3.60(-6.12%) |
May 16, 2019 | 59.80 | 60.36 | 57.40 | 58.80 | 4,259 | -1.60(-2.65%) |
May 15, 2019 | 60.60 | 63.60 | 56.00 | 60.40 | 8,791 | -2.00(-3.21%) |
May 14, 2019 | 61.60 | 64.40 | 60.40 | 62.40 | 2,937 | +0.20(+0.32%) |
May 13, 2019 | 62.20 | 64.80 | 61.40 | 62.20 | 3,730 | -1.40(-2.20%) |
May 10, 2019 | 64.40 | 69.40 | 63.00 | 63.60 | 12,650 | -1.20(-1.85%) |
May 09, 2019 | 67.20 | 69.80 | 61.40 | 64.80 | 15,889 | -2.40(-3.57%) |
May 08, 2019 | 68.40 | 68.80 | 67.00 | 67.20 | 2,981 | -2.20(-3.17%) |
May 07, 2019 | 71.60 | 73.00 | 69.40 | 69.40 | 2,775 | -3.60(-4.93%) |
May 06, 2019 | 74.00 | 74.00 | 70.80 | 73.00 | 3,323 | -2.60(-3.44%) |
May 03, 2019 | 73.60 | 77.40 | 71.80 | 75.60 | 4,055 | +1.60(+2.16%) |
May 02, 2019 | 71.20 | 74.00 | 70.00 | 74.00 | 8,370 | +4.40(+6.32%) |
May 01, 2019 | 71.00 | 72.24 | 69.20 | 69.60 | 6,784 | -2.00(-2.79%) |
Apr 30, 2019 | 68.20 | 73.20 | 68.00 | 71.60 | 8,739 | +2.80(+4.07%) |
Apr 29, 2019 | 71.20 | 71.80 | 67.00 | 68.80 | 15,366 | -2.60(-3.64%) |
Apr 26, 2019 | 82.60 | 84.00 | 71.00 | 71.40 | 50,635 | -8.80(-10.97%) |
Apr 25, 2019 | 81.40 | 82.60 | 77.00 | 80.20 | 18,000 | +0.20(+0.25%) |
Apr 24, 2019 | 74.60 | 80.40 | 74.00 | 80.00 | 33,289 | +2.40(+3.09%) |
Apr 23, 2019 | 91.20 | 100.80 | 76.20 | 77.60 | 1,328,542 | +10.60(+15.82%) |
Apr 22, 2019 | 62.40 | 68.00 | 62.40 | 67.00 | 10,944 | +4.60(+7.37%) |
Apr 18, 2019 | 63.60 | 63.60 | 60.20 | 62.40 | 6,120 | +0.20(+0.32%) |
Apr 17, 2019 | 63.60 | 64.40 | 60.00 | 62.20 | 8,146 | -1.80(-2.81%) |
Apr 16, 2019 | 63.20 | 67.00 | 63.00 | 64.00 | 6,482 | +0.60(+0.95%) |
Apr 15, 2019 | 65.60 | 66.00 | 63.00 | 63.40 | 3,738 | -1.60(-2.46%) |
Apr 12, 2019 | 66.60 | 66.93 | 64.00 | 65.00 | 5,820 | -1.60(-2.40%) |
Apr 11, 2019 | 66.40 | 69.67 | 65.02 | 66.60 | 4,570 | -0.40(-0.60%) |
Apr 10, 2019 | 68.40 | 69.80 | 66.20 | 67.00 | 4,229 | -1.60(-2.33%) |
Apr 09, 2019 | 69.00 | 71.40 | 66.20 | 68.60 | 12,667 | -0.40(-0.58%) |
Apr 08, 2019 | 64.80 | 69.00 | 64.00 | 69.00 | 7,821 | +4.00(+6.15%) |
Apr 05, 2019 | 65.80 | 67.20 | 62.20 | 65.00 | 6,340 | +0.60(+0.93%) |
Apr 04, 2019 | 60.00 | 65.80 | 60.00 | 64.40 | 13,055 | +4.20(+6.98%) |
Apr 03, 2019 | 60.40 | 64.80 | 58.20 | 60.20 | 20,046 | -1.40(-2.27%) |
Apr 02, 2019 | 63.60 | 64.80 | 60.00 | 61.60 | 13,769 | -2.00(-3.14%) |
Apr 01, 2019 | 71.40 | 72.80 | 63.00 | 63.60 | 20,893 | -8.00(-11.17%) |
Mar 29, 2019 | 73.80 | 75.62 | 70.01 | 71.60 | 16,895 | -2.40(-3.24%) |
Mar 28, 2019 | 69.80 | 76.80 | 69.20 | 74.00 | 15,898 | +1.80(+2.49%) |
Mar 27, 2019 | 75.20 | 76.80 | 70.40 | 72.20 | 17,948 | -3.80(-5.00%) |
Mar 26, 2019 | 72.00 | 77.80 | 70.00 | 76.00 | 11,668 | +2.20(+2.98%) |
Mar 25, 2019 | 81.20 | 82.60 | 70.20 | 73.80 | 17,414 | -8.20(-10.00%) |
Mar 22, 2019 | 79.80 | 86.00 | 77.00 | 82.00 | 26,885 | +0.80(+0.99%) |
Mar 21, 2019 | 81.00 | 85.00 | 79.98 | 81.20 | 18,479 | -0.80(-0.98%) |
Mar 20, 2019 | 89.20 | 90.00 | 78.00 | 82.00 | 44,138 | -8.00(-8.89%) |
Mar 19, 2019 | 104.20 | 110.00 | 90.00 | 90.00 | 87,994 | -1.40(-1.53%) |
Mar 18, 2019 | 86.00 | 103.80 | 86.00 | 91.40 | 132,649 | +9.80(+12.01%) |
Mar 15, 2019 | 100.00 | 107.40 | 72.80 | 81.60 | 192,530 | -34.40(-29.66%) |
Mar 14, 2019 | 166.00 | 184.00 | 106.00 | 116.00 | 1,398,629 | -21.60(-15.70%) |
Mar 13, 2019 | 42.00 | 137.60 | 41.40 | 137.60 | 4,052,811 | +101.20(+278.00%) |
Mar 12, 2019 | 37.60 | 37.80 | 35.60 | 36.40 | 1,085 | -1.20(-3.19%) |
Mar 11, 2019 | 36.00 | 38.00 | 35.38 | 37.60 | 1,086 | +1.00(+2.74%) |
Mar 08, 2019 | 36.20 | 36.60 | 35.40 | 36.60 | 1,585 | +0.43(+1.18%) |
Mar 07, 2019 | 36.60 | 36.60 | 35.40 | 36.17 | 215 | -0.83(-2.23%) |
Mar 06, 2019 | 36.80 | 37.10 | 35.18 | 37.00 | 1,033 | +0.20(+0.54%) |
Mar 05, 2019 | 37.14 | 38.58 | 36.60 | 36.80 | 876 | +0.20(+0.54%) |
Mar 04, 2019 | 36.00 | 38.60 | 36.00 | 36.60 | 1,582 | +0.60(+1.67%) |