Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.20 | 24.64 | 21.48 | 21.70 | 300,400 | -4.52(-17.24%) |
May 30, 2019 | 29.99 | 30.03 | 26.00 | 26.22 | 160,072 | -3.60(-12.07%) |
May 29, 2019 | 28.21 | 29.82 | 26.76 | 29.82 | 133,036 | +0.12(+0.40%) |
May 28, 2019 | 30.50 | 30.57 | 29.63 | 29.70 | 69,253 | +0.00(+0.00%) |
May 24, 2019 | 29.62 | 29.73 | 27.68 | 29.70 | 134,800 | +1.06(+3.70%) |
May 23, 2019 | 31.01 | 31.01 | 27.38 | 28.64 | 171,522 | -5.26(-15.51%) |
May 22, 2019 | 36.01 | 36.36 | 33.57 | 33.90 | 95,127 | -3.31(-8.90%) |
May 21, 2019 | 37.04 | 37.49 | 36.67 | 37.21 | 21,517 | -0.23(-0.62%) |
May 20, 2019 | 36.90 | 37.94 | 36.56 | 37.44 | 30,362 | +0.63(+1.72%) |
May 17, 2019 | 37.59 | 38.50 | 36.53 | 36.81 | 43,400 | -0.61(-1.63%) |
May 16, 2019 | 36.97 | 38.12 | 36.90 | 37.42 | 60,443 | +1.40(+3.89%) |
May 15, 2019 | 34.42 | 36.18 | 34.38 | 36.02 | 69,899 | +0.95(+2.70%) |
May 14, 2019 | 34.99 | 35.73 | 34.73 | 35.07 | 49,923 | +1.45(+4.32%) |
May 13, 2019 | 37.32 | 37.80 | 33.29 | 33.62 | 167,571 | -1.28(-3.67%) |
May 10, 2019 | 34.61 | 35.58 | 34.60 | 34.90 | 39,800 | +0.10(+0.29%) |
May 09, 2019 | 34.80 | 35.10 | 33.87 | 34.80 | 73,522 | -0.57(-1.61%) |
May 08, 2019 | 34.51 | 36.08 | 34.24 | 35.37 | 61,725 | +1.16(+3.39%) |
May 07, 2019 | 34.59 | 35.08 | 33.31 | 34.21 | 67,310 | -2.72(-7.37%) |
May 06, 2019 | 34.71 | 37.11 | 34.63 | 36.93 | 42,121 | +1.67(+4.74%) |
May 03, 2019 | 35.36 | 36.40 | 35.25 | 35.26 | 27,300 | +0.41(+1.18%) |
May 02, 2019 | 35.60 | 35.77 | 33.66 | 34.85 | 116,404 | -3.57(-9.29%) |
May 01, 2019 | 38.86 | 39.04 | 36.97 | 38.42 | 63,462 | -0.59(-1.51%) |
Apr 30, 2019 | 39.43 | 39.55 | 38.00 | 39.01 | 95,832 | +0.49(+1.27%) |
Apr 29, 2019 | 37.79 | 38.61 | 36.97 | 38.52 | 54,444 | +1.32(+3.55%) |
Apr 26, 2019 | 39.87 | 39.87 | 36.03 | 37.20 | 160,700 | -3.96(-9.62%) |
Apr 25, 2019 | 42.77 | 43.06 | 41.10 | 41.16 | 51,118 | -1.52(-3.56%) |
Apr 24, 2019 | 43.89 | 43.96 | 42.50 | 42.68 | 75,821 | -1.06(-2.42%) |
Apr 23, 2019 | 43.01 | 44.20 | 42.92 | 43.74 | 127,686 | +1.14(+2.67%) |
Apr 22, 2019 | 42.17 | 43.02 | 42.06 | 42.60 | 141,369 | +3.06(+7.74%) |
Apr 18, 2019 | 39.26 | 39.60 | 38.70 | 39.54 | 31,900 | +0.43(+1.11%) |
Apr 17, 2019 | 39.96 | 40.10 | 39.02 | 39.11 | 86,015 | -0.84(-2.10%) |
Apr 16, 2019 | 38.64 | 39.96 | 38.10 | 39.95 | 42,794 | +1.21(+3.12%) |
Apr 15, 2019 | 38.72 | 39.14 | 37.85 | 38.74 | 34,966 | -0.62(-1.58%) |
Apr 12, 2019 | 39.97 | 40.17 | 39.19 | 39.36 | 102,000 | +0.35(+0.91%) |
Apr 11, 2019 | 39.77 | 40.07 | 38.35 | 39.01 | 97,546 | -1.38(-3.42%) |
Apr 10, 2019 | 40.15 | 40.77 | 39.70 | 40.39 | 86,883 | +0.82(+2.07%) |
Apr 09, 2019 | 39.91 | 40.06 | 38.97 | 39.57 | 51,893 | -0.75(-1.86%) |
Apr 08, 2019 | 38.92 | 40.33 | 38.92 | 40.32 | 65,006 | +2.09(+5.47%) |
Apr 05, 2019 | 36.92 | 38.28 | 36.71 | 38.23 | 52,500 | +2.05(+5.67%) |
Apr 04, 2019 | 36.74 | 37.23 | 35.83 | 36.18 | 48,132 | -0.63(-1.72%) |
Apr 03, 2019 | 37.00 | 37.31 | 36.12 | 36.81 | 69,646 | -0.25(-0.67%) |
Apr 02, 2019 | 35.90 | 37.27 | 35.76 | 37.06 | 79,143 | +1.69(+4.79%) |
Apr 01, 2019 | 33.86 | 35.42 | 33.53 | 35.37 | 44,024 | +2.41(+7.31%) |
Mar 29, 2019 | 33.33 | 33.37 | 32.43 | 32.96 | 85,800 | +1.29(+4.07%) |
Mar 28, 2019 | 30.20 | 31.70 | 30.20 | 31.67 | 37,919 | -0.03(-0.09%) |
Mar 27, 2019 | 32.85 | 32.98 | 30.80 | 31.70 | 71,424 | -1.00(-3.06%) |
Mar 26, 2019 | 32.83 | 33.18 | 32.26 | 32.70 | 66,605 | +1.69(+5.45%) |
Mar 25, 2019 | 30.55 | 31.57 | 29.92 | 31.01 | 66,275 | +0.04(+0.13%) |
Mar 22, 2019 | 31.55 | 31.55 | 29.96 | 30.97 | 150,100 | -1.52(-4.69%) |
Mar 21, 2019 | 32.86 | 33.33 | 32.22 | 32.49 | 41,192 | -0.40(-1.22%) |
Mar 20, 2019 | 31.28 | 33.05 | 31.17 | 32.90 | 116,554 | +1.60(+5.10%) |
Mar 19, 2019 | 32.19 | 32.37 | 31.01 | 31.30 | 57,634 | -0.28(-0.90%) |
Mar 18, 2019 | 30.98 | 31.99 | 30.81 | 31.58 | 74,577 | +0.81(+2.64%) |
Mar 15, 2019 | 29.95 | 31.00 | 29.81 | 30.77 | 31,000 | -0.09(-0.29%) |
Mar 14, 2019 | 30.91 | 31.26 | 30.31 | 30.86 | 52,235 | +0.20(+0.65%) |
Mar 13, 2019 | 29.60 | 30.81 | 29.00 | 30.66 | 123,097 | +2.13(+7.47%) |
Mar 12, 2019 | 28.91 | 29.45 | 28.34 | 28.53 | 77,797 | +0.15(+0.53%) |
Mar 11, 2019 | 28.36 | 28.58 | 27.71 | 28.38 | 54,632 | +1.01(+3.69%) |
Mar 08, 2019 | 25.85 | 27.44 | 25.06 | 27.37 | 120,900 | -0.68(-2.42%) |
Mar 07, 2019 | 28.27 | 28.35 | 27.69 | 28.05 | 36,291 | +0.44(+1.60%) |
Mar 06, 2019 | 27.32 | 27.72 | 26.41 | 27.61 | 115,630 | -0.48(-1.70%) |
Mar 05, 2019 | 28.78 | 28.89 | 27.73 | 28.09 | 66,540 | +0.09(+0.31%) |
Mar 04, 2019 | 28.25 | 28.72 | 27.17 | 28.00 | 98,474 | +1.03(+3.82%) |