Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.31 | 21.52 | 20.88 | 21.41 | 15,645 | -0.54(-2.44%) |
May 30, 2019 | 21.95 | 22.91 | 21.84 | 21.95 | 11,632 | +0.32(+1.49%) |
May 29, 2019 | 21.31 | 21.84 | 20.56 | 21.63 | 15,299 | +0.75(+3.59%) |
May 28, 2019 | 19.59 | 21.09 | 19.49 | 20.88 | 18,552 | +1.50(+7.73%) |
May 24, 2019 | 19.59 | 19.59 | 18.63 | 19.38 | 40,724 | +0.00(+0.00%) |
May 23, 2019 | 20.34 | 20.45 | 19.06 | 19.38 | 38,361 | -0.96(-4.74%) |
May 22, 2019 | 21.63 | 21.63 | 20.34 | 20.34 | 43,213 | -1.71(-7.77%) |
May 21, 2019 | 21.63 | 22.16 | 21.52 | 22.05 | 9,800 | +0.54(+2.49%) |
May 20, 2019 | 23.98 | 23.98 | 21.31 | 21.52 | 50,587 | -2.57(-10.67%) |
May 17, 2019 | 24.09 | 24.84 | 23.87 | 24.09 | 12,011 | -0.32(-1.32%) |
May 16, 2019 | 23.87 | 24.52 | 23.77 | 24.41 | 13,354 | +0.54(+2.24%) |
May 15, 2019 | 24.20 | 24.62 | 23.77 | 23.87 | 19,087 | -0.32(-1.33%) |
May 14, 2019 | 23.87 | 24.84 | 23.87 | 24.20 | 13,017 | +0.32(+1.35%) |
May 13, 2019 | 24.95 | 24.95 | 23.77 | 23.87 | 13,128 | -1.93(-7.47%) |
May 10, 2019 | 24.62 | 26.44 | 24.62 | 25.80 | 21,184 | +0.96(+3.88%) |
May 09, 2019 | 25.05 | 25.21 | 23.98 | 24.84 | 8,846 | -0.32(-1.28%) |
May 08, 2019 | 24.62 | 25.37 | 24.41 | 25.16 | 7,295 | +0.43(+1.73%) |
May 07, 2019 | 25.16 | 25.59 | 24.37 | 24.73 | 13,764 | -0.96(-3.75%) |
May 06, 2019 | 25.91 | 26.55 | 25.05 | 25.69 | 8,305 | -0.64(-2.44%) |
May 03, 2019 | 25.16 | 26.44 | 25.16 | 26.34 | 14,916 | +1.07(+4.24%) |
May 02, 2019 | 25.48 | 26.12 | 24.30 | 25.27 | 17,837 | -0.32(-1.26%) |
May 01, 2019 | 26.98 | 26.98 | 25.27 | 25.59 | 15,014 | -1.28(-4.78%) |
Apr 30, 2019 | 28.48 | 28.48 | 26.23 | 26.87 | 21,792 | -1.71(-5.99%) |
Apr 29, 2019 | 28.05 | 28.71 | 27.09 | 28.59 | 17,205 | +1.07(+3.89%) |
Apr 26, 2019 | 26.02 | 27.62 | 25.69 | 27.51 | 22,080 | +1.39(+5.33%) |
Apr 25, 2019 | 28.59 | 28.59 | 25.91 | 26.12 | 19,883 | -2.46(-8.61%) |
Apr 24, 2019 | 28.48 | 28.69 | 27.41 | 28.59 | 23,129 | +0.00(+0.00%) |
Apr 23, 2019 | 27.30 | 28.59 | 27.09 | 28.59 | 25,153 | +1.61(+5.95%) |
Apr 22, 2019 | 28.80 | 28.91 | 26.77 | 26.98 | 19,810 | -2.14(-7.35%) |
Apr 18, 2019 | 29.12 | 30.14 | 28.69 | 29.12 | 19,353 | +0.43(+1.49%) |
Apr 17, 2019 | 28.16 | 29.12 | 27.73 | 28.69 | 19,627 | +0.54(+1.90%) |
Apr 16, 2019 | 28.16 | 29.23 | 27.84 | 28.16 | 25,212 | -0.11(-0.38%) |
Apr 15, 2019 | 27.62 | 30.73 | 27.30 | 28.26 | 62,705 | +1.07(+3.94%) |
Apr 12, 2019 | 26.87 | 27.41 | 26.12 | 27.19 | 27,563 | +0.54(+2.01%) |
Apr 11, 2019 | 25.27 | 27.09 | 25.16 | 26.66 | 35,669 | +1.39(+5.51%) |
Apr 10, 2019 | 24.20 | 25.43 | 23.77 | 25.27 | 30,436 | +1.28(+5.36%) |
Apr 09, 2019 | 24.73 | 24.73 | 23.55 | 23.98 | 25,089 | -0.96(-3.86%) |
Apr 08, 2019 | 24.73 | 25.16 | 24.52 | 24.95 | 11,611 | +0.21(+0.87%) |
Apr 05, 2019 | 24.30 | 24.95 | 24.09 | 24.73 | 16,784 | +0.43(+1.76%) |
Apr 04, 2019 | 23.98 | 24.62 | 23.98 | 24.30 | 12,065 | +0.43(+1.79%) |
Apr 03, 2019 | 24.20 | 24.62 | 23.87 | 23.87 | 18,303 | +0.00(+0.00%) |
Apr 02, 2019 | 25.69 | 25.69 | 23.55 | 23.87 | 32,019 | -1.82(-7.08%) |
Apr 01, 2019 | 24.73 | 26.02 | 24.73 | 25.69 | 18,019 | +0.96(+3.90%) |
Mar 29, 2019 | 25.05 | 25.58 | 24.52 | 24.73 | 19,045 | -0.32(-1.28%) |
Mar 28, 2019 | 24.95 | 25.37 | 24.41 | 25.05 | 9,465 | +0.21(+0.86%) |
Mar 27, 2019 | 24.20 | 25.37 | 23.66 | 24.84 | 28,606 | +0.54(+2.20%) |
Mar 26, 2019 | 24.84 | 25.16 | 23.77 | 24.30 | 15,707 | -0.11(-0.44%) |
Mar 25, 2019 | 24.20 | 25.37 | 22.91 | 24.41 | 24,803 | +0.64(+2.70%) |
Mar 22, 2019 | 25.80 | 26.12 | 23.13 | 23.77 | 38,641 | -2.03(-7.88%) |
Mar 21, 2019 | 24.09 | 27.73 | 24.09 | 25.80 | 79,772 | +1.82(+7.59%) |
Mar 20, 2019 | 23.77 | 24.30 | 22.59 | 23.98 | 49,722 | +0.11(+0.45%) |
Mar 19, 2019 | 25.16 | 26.01 | 23.66 | 23.87 | 54,436 | -1.28(-5.11%) |
Mar 18, 2019 | 25.37 | 26.12 | 24.62 | 25.16 | 38,131 | -0.21(-0.84%) |
Mar 15, 2019 | 27.09 | 27.30 | 24.62 | 25.37 | 79,151 | -1.71(-6.32%) |
Mar 14, 2019 | 29.23 | 29.87 | 26.98 | 27.09 | 41,727 | -2.36(-8.00%) |
Mar 13, 2019 | 32.76 | 33.19 | 28.91 | 29.44 | 91,311 | -3.00(-9.24%) |
Mar 12, 2019 | 42.82 | 42.82 | 32.12 | 32.44 | 136,450 | -14.24(-30.50%) |
Mar 11, 2019 | 43.36 | 47.64 | 43.15 | 46.68 | 45,319 | +3.43(+7.92%) |
Mar 08, 2019 | 44.97 | 45.07 | 42.50 | 43.25 | 30,636 | -1.61(-3.58%) |
Mar 07, 2019 | 41.56 | 45.60 | 41.34 | 44.86 | 37,016 | +3.30(+7.95%) |
Mar 06, 2019 | 40.92 | 42.51 | 40.60 | 41.56 | 18,199 | +0.53(+1.30%) |
Mar 05, 2019 | 41.24 | 41.34 | 40.38 | 41.02 | 27,169 | -0.21(-0.52%) |
Mar 04, 2019 | 41.77 | 42.51 | 39.42 | 41.24 | 25,972 | -0.64(-1.53%) |