Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 28.80 | 29.04 | 27.60 | 27.91 | 15,270 | -1.18(-4.04%) |
May 30, 2019 | 28.80 | 29.17 | 28.21 | 29.09 | 7,530 | +0.89(+3.15%) |
May 29, 2019 | 30.00 | 30.00 | 28.20 | 28.20 | 9,930 | -0.74(-2.55%) |
May 28, 2019 | 30.00 | 30.00 | 28.94 | 28.94 | 6,254 | +0.14(+0.48%) |
May 24, 2019 | 29.40 | 30.00 | 28.80 | 28.80 | 8,053 | -1.20(-4.00%) |
May 23, 2019 | 30.00 | 30.60 | 28.20 | 30.00 | 17,641 | +0.00(+0.00%) |
May 22, 2019 | 30.60 | 31.80 | 28.80 | 30.00 | 25,176 | -1.80(-5.66%) |
May 21, 2019 | 34.20 | 36.60 | 30.00 | 31.80 | 74,449 | -0.90(-2.75%) |
May 20, 2019 | 29.40 | 33.89 | 28.20 | 32.70 | 77,331 | +4.48(+15.86%) |
May 17, 2019 | 28.80 | 28.94 | 27.60 | 28.22 | 9,836 | -0.49(-1.69%) |
May 16, 2019 | 30.00 | 30.00 | 28.20 | 28.71 | 9,069 | -0.55(-1.87%) |
May 15, 2019 | 29.40 | 29.63 | 28.83 | 29.26 | 7,434 | +0.28(+0.95%) |
May 14, 2019 | 30.19 | 30.19 | 28.80 | 28.98 | 10,281 | -0.33(-1.13%) |
May 13, 2019 | 30.93 | 31.32 | 29.10 | 29.31 | 11,336 | -0.69(-2.30%) |
May 10, 2019 | 30.62 | 30.62 | 29.10 | 30.00 | 10,403 | -0.29(-0.97%) |
May 09, 2019 | 30.60 | 30.93 | 29.52 | 30.29 | 15,277 | +0.29(+0.98%) |
May 08, 2019 | 30.60 | 30.60 | 29.88 | 30.00 | 7,831 | -0.32(-1.07%) |
May 07, 2019 | 31.20 | 31.33 | 30.18 | 30.32 | 7,382 | -0.76(-2.43%) |
May 06, 2019 | 30.83 | 31.50 | 30.33 | 31.08 | 11,820 | -0.72(-2.26%) |
May 03, 2019 | 31.20 | 32.40 | 30.72 | 31.80 | 14,050 | +0.01(+0.02%) |
May 02, 2019 | 30.08 | 32.94 | 30.08 | 31.79 | 25,684 | +0.90(+2.91%) |
May 01, 2019 | 30.90 | 31.81 | 29.40 | 30.89 | 19,597 | -0.91(-2.87%) |
Apr 30, 2019 | 31.87 | 32.34 | 31.20 | 31.81 | 21,215 | -1.64(-4.91%) |
Apr 29, 2019 | 33.30 | 35.40 | 31.75 | 33.45 | 37,189 | +0.44(+1.35%) |
Apr 26, 2019 | 37.20 | 37.20 | 31.18 | 33.01 | 242,026 | +3.94(+13.54%) |
Apr 25, 2019 | 28.80 | 29.35 | 28.20 | 29.07 | 11,692 | -0.32(-1.10%) |
Apr 24, 2019 | 31.20 | 31.20 | 28.80 | 29.39 | 25,779 | -1.21(-3.94%) |
Apr 23, 2019 | 28.20 | 30.60 | 28.20 | 30.60 | 60,317 | +1.61(+5.57%) |
Apr 22, 2019 | 30.02 | 30.02 | 27.00 | 28.99 | 12,351 | -1.01(-3.38%) |
Apr 18, 2019 | 30.30 | 30.96 | 29.10 | 30.00 | 11,588 | -0.70(-2.27%) |
Apr 17, 2019 | 31.20 | 31.36 | 30.14 | 30.70 | 26,394 | -1.10(-3.47%) |
Apr 16, 2019 | 32.40 | 32.40 | 30.60 | 31.80 | 16,722 | -0.35(-1.08%) |
Apr 15, 2019 | 34.20 | 34.20 | 32.15 | 32.15 | 11,821 | -1.75(-5.15%) |
Apr 12, 2019 | 34.33 | 34.33 | 32.76 | 33.89 | 20,791 | -0.24(-0.70%) |
Apr 11, 2019 | 34.20 | 34.57 | 33.82 | 34.13 | 9,441 | +0.16(+0.46%) |
Apr 10, 2019 | 34.54 | 34.78 | 33.79 | 33.98 | 11,315 | -0.22(-0.63%) |
Apr 09, 2019 | 34.80 | 34.80 | 33.90 | 34.19 | 7,749 | -0.01(-0.02%) |
Apr 08, 2019 | 34.80 | 34.80 | 33.60 | 34.20 | 14,009 | +1.20(+3.64%) |
Apr 05, 2019 | 34.50 | 34.50 | 33.00 | 33.00 | 11,676 | -1.20(-3.51%) |
Apr 04, 2019 | 35.40 | 35.40 | 33.60 | 34.20 | 15,518 | -1.50(-4.20%) |
Apr 03, 2019 | 35.40 | 35.70 | 34.20 | 35.70 | 17,520 | +0.30(+0.85%) |
Apr 02, 2019 | 34.80 | 35.82 | 34.50 | 35.40 | 16,956 | -0.42(-1.17%) |
Apr 01, 2019 | 35.91 | 36.00 | 34.50 | 35.82 | 24,127 | +0.72(+2.05%) |
Mar 29, 2019 | 36.54 | 36.54 | 34.31 | 35.10 | 21,191 | -1.50(-4.10%) |
Mar 28, 2019 | 36.60 | 36.60 | 34.20 | 36.60 | 32,084 | +2.40(+7.02%) |
Mar 27, 2019 | 34.80 | 34.80 | 33.00 | 34.20 | 23,993 | -0.97(-2.75%) |
Mar 26, 2019 | 36.00 | 36.29 | 31.80 | 35.17 | 42,384 | -0.83(-2.32%) |
Mar 25, 2019 | 38.40 | 38.28 | 33.75 | 36.00 | 37,705 | -1.20(-3.23%) |
Mar 22, 2019 | 37.80 | 37.80 | 36.60 | 37.20 | 36,238 | +0.60(+1.64%) |
Mar 21, 2019 | 36.60 | 40.80 | 36.00 | 36.60 | 245,688 | -15.90(-30.29%) |
Mar 20, 2019 | 52.36 | 54.55 | 51.60 | 52.50 | 30,639 | -0.90(-1.69%) |
Mar 19, 2019 | 55.20 | 55.80 | 52.20 | 53.40 | 31,387 | -4.06(-7.06%) |
Mar 18, 2019 | 55.20 | 59.40 | 54.65 | 57.46 | 61,534 | +4.06(+7.60%) |
Mar 15, 2019 | 54.00 | 54.60 | 51.60 | 53.40 | 19,283 | +0.00(+0.00%) |
Mar 14, 2019 | 51.00 | 53.40 | 51.00 | 53.40 | 18,167 | +2.98(+5.91%) |
Mar 13, 2019 | 50.40 | 51.35 | 50.40 | 50.42 | 4,954 | -1.78(-3.41%) |
Mar 12, 2019 | 51.60 | 52.20 | 49.87 | 52.20 | 5,982 | +2.19(+4.38%) |
Mar 11, 2019 | 51.91 | 52.20 | 49.80 | 50.01 | 7,954 | -1.29(-2.51%) |
Mar 08, 2019 | 49.20 | 52.38 | 49.20 | 51.30 | 18,580 | +2.10(+4.27%) |
Mar 07, 2019 | 51.60 | 52.20 | 49.20 | 49.20 | 13,379 | -2.65(-5.11%) |
Mar 06, 2019 | 52.80 | 52.80 | 51.35 | 51.85 | 8,718 | -1.55(-2.90%) |
Mar 05, 2019 | 52.41 | 53.40 | 51.96 | 53.40 | 5,517 | +0.60(+1.14%) |
Mar 04, 2019 | 55.20 | 55.20 | 52.20 | 52.80 | 6,845 | -0.60(-1.12%) |