Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 10.30 | 10.37 | 9.910 | 9.940 | 2,586,500 | -0.80(-7.45%) |
May 30, 2019 | 10.88 | 11.26 | 10.65 | 10.74 | 948,786 | -0.28(-2.54%) |
May 29, 2019 | 10.88 | 11.07 | 10.62 | 11.02 | 1,355,514 | +0.10(+0.92%) |
May 28, 2019 | 10.84 | 10.95 | 10.65 | 10.92 | 1,096,117 | +0.09(+0.83%) |
May 24, 2019 | 10.80 | 10.94 | 10.53 | 10.83 | 938,800 | +0.10(+0.93%) |
May 23, 2019 | 10.50 | 10.80 | 10.30 | 10.73 | 1,316,337 | +0.03(+0.28%) |
May 22, 2019 | 11.75 | 11.76 | 10.57 | 10.70 | 1,649,696 | -1.03(-8.78%) |
May 21, 2019 | 11.75 | 11.98 | 11.57 | 11.73 | 1,048,449 | -0.02(-0.17%) |
May 20, 2019 | 11.74 | 12.00 | 11.64 | 11.75 | 946,266 | -0.12(-1.01%) |
May 17, 2019 | 12.02 | 12.28 | 11.85 | 11.87 | 1,281,200 | -0.26(-2.14%) |
May 16, 2019 | 12.67 | 12.94 | 12.06 | 12.13 | 1,988,049 | -0.82(-6.33%) |
May 15, 2019 | 13.01 | 13.21 | 12.52 | 12.95 | 1,562,857 | -0.16(-1.22%) |
May 14, 2019 | 12.60 | 13.28 | 12.60 | 13.11 | 2,084,843 | +0.64(+5.13%) |
May 13, 2019 | 12.50 | 12.80 | 12.28 | 12.47 | 2,440,559 | -0.34(-2.65%) |
May 10, 2019 | 12.60 | 13.11 | 12.54 | 12.81 | 3,940,300 | +0.22(+1.75%) |
May 09, 2019 | 16.95 | 16.95 | 12.51 | 12.59 | 8,047,441 | -7.55(-37.49%) |
May 08, 2019 | 20.35 | 20.74 | 20.14 | 20.14 | 883,725 | -0.26(-1.27%) |
May 07, 2019 | 20.89 | 21.00 | 20.27 | 20.40 | 648,586 | -0.66(-3.13%) |
May 06, 2019 | 21.05 | 21.25 | 20.15 | 21.06 | 882,168 | -0.41(-1.91%) |
May 03, 2019 | 20.94 | 21.56 | 20.84 | 21.47 | 844,100 | +0.60(+2.87%) |
May 02, 2019 | 21.25 | 21.25 | 20.80 | 20.87 | 854,503 | -0.40(-1.88%) |
May 01, 2019 | 21.97 | 22.24 | 21.22 | 21.27 | 1,091,774 | -0.65(-2.97%) |
Apr 30, 2019 | 22.25 | 22.63 | 21.78 | 21.92 | 825,412 | -0.49(-2.19%) |
Apr 29, 2019 | 22.85 | 23.48 | 22.40 | 22.41 | 1,344,048 | -0.32(-1.41%) |
Apr 26, 2019 | 22.55 | 22.93 | 22.24 | 22.73 | 1,284,900 | +0.30(+1.34%) |
Apr 25, 2019 | 24.39 | 24.39 | 22.24 | 22.43 | 1,538,053 | -2.11(-8.60%) |
Apr 24, 2019 | 24.73 | 24.76 | 24.26 | 24.54 | 544,744 | -0.26(-1.05%) |
Apr 23, 2019 | 24.45 | 24.93 | 24.16 | 24.80 | 656,339 | +0.18(+0.73%) |
Apr 22, 2019 | 25.33 | 25.35 | 24.55 | 24.62 | 621,742 | -0.58(-2.30%) |
Apr 18, 2019 | 25.76 | 25.89 | 25.06 | 25.20 | 731,500 | -0.62(-2.40%) |
Apr 17, 2019 | 25.64 | 26.09 | 25.42 | 25.82 | 1,324,156 | +0.43(+1.69%) |
Apr 16, 2019 | 24.60 | 25.47 | 24.60 | 25.39 | 746,752 | +0.73(+2.96%) |
Apr 15, 2019 | 25.67 | 25.98 | 24.48 | 24.66 | 1,106,404 | -1.18(-4.57%) |
Apr 12, 2019 | 25.16 | 25.98 | 25.08 | 25.84 | 1,465,300 | +1.04(+4.19%) |
Apr 11, 2019 | 24.67 | 25.12 | 24.06 | 24.80 | 490,101 | +0.00(+0.00%) |
Apr 10, 2019 | 24.06 | 24.96 | 23.80 | 24.80 | 917,029 | +0.79(+3.29%) |
Apr 09, 2019 | 24.44 | 24.51 | 23.88 | 24.01 | 833,024 | -0.55(-2.24%) |
Apr 08, 2019 | 23.97 | 24.65 | 23.65 | 24.56 | 1,073,383 | +0.57(+2.38%) |
Apr 05, 2019 | 23.95 | 24.30 | 23.73 | 23.99 | 895,400 | +0.07(+0.29%) |
Apr 04, 2019 | 23.33 | 24.24 | 23.31 | 23.92 | 1,122,644 | +0.73(+3.15%) |
Apr 03, 2019 | 23.26 | 23.48 | 22.85 | 23.19 | 1,025,995 | +0.29(+1.27%) |
Apr 02, 2019 | 23.12 | 23.14 | 22.44 | 22.90 | 1,410,170 | -0.23(-0.99%) |
Apr 01, 2019 | 22.45 | 23.55 | 22.43 | 23.13 | 1,885,065 | +0.97(+4.38%) |
Mar 29, 2019 | 22.19 | 22.85 | 21.90 | 22.16 | 1,286,300 | +0.25(+1.14%) |
Mar 28, 2019 | 21.92 | 22.45 | 21.88 | 21.91 | 1,167,069 | +0.12(+0.55%) |
Mar 27, 2019 | 22.34 | 22.52 | 21.55 | 21.79 | 1,158,851 | -0.58(-2.59%) |
Mar 26, 2019 | 22.64 | 22.90 | 22.16 | 22.37 | 975,170 | -0.15(-0.67%) |
Mar 25, 2019 | 22.53 | 22.98 | 22.21 | 22.52 | 1,758,463 | -0.03(-0.13%) |
Mar 22, 2019 | 24.20 | 24.27 | 22.52 | 22.55 | 1,823,400 | -1.95(-7.96%) |
Mar 21, 2019 | 24.35 | 24.76 | 24.20 | 24.50 | 1,381,140 | +0.02(+0.08%) |
Mar 20, 2019 | 25.99 | 26.00 | 24.42 | 24.48 | 2,147,230 | -1.51(-5.81%) |
Mar 19, 2019 | 27.04 | 27.44 | 25.90 | 25.99 | 1,299,475 | -0.87(-3.24%) |
Mar 18, 2019 | 26.79 | 26.89 | 25.64 | 26.86 | 1,906,830 | -0.25(-0.92%) |
Mar 15, 2019 | 28.18 | 28.39 | 26.61 | 27.11 | 3,581,000 | -0.99(-3.52%) |
Mar 14, 2019 | 31.95 | 32.28 | 27.91 | 28.10 | 2,592,678 | -5.09(-15.34%) |
Mar 13, 2019 | 33.39 | 33.57 | 33.13 | 33.19 | 373,170 | +0.00(+0.00%) |
Mar 12, 2019 | 33.30 | 33.47 | 32.92 | 33.19 | 365,780 | +0.00(+0.00%) |
Mar 11, 2019 | 32.52 | 33.49 | 32.29 | 33.19 | 323,402 | +0.75(+2.31%) |
Mar 08, 2019 | 32.51 | 32.99 | 32.38 | 32.44 | 513,400 | -0.38(-1.16%) |
Mar 07, 2019 | 33.29 | 33.43 | 32.39 | 32.82 | 356,069 | -0.51(-1.53%) |
Mar 06, 2019 | 34.47 | 34.55 | 33.16 | 33.33 | 343,676 | -1.15(-3.34%) |
Mar 05, 2019 | 34.83 | 34.88 | 34.30 | 34.48 | 491,501 | -0.33(-0.95%) |
Mar 04, 2019 | 34.74 | 35.10 | 34.30 | 34.81 | 478,692 | +0.32(+0.93%) |