Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 25.06 | 27.06 | 24.43 | 27.06 | 5,618 | +2.13(+8.54%) |
May 30, 2019 | 24.43 | 24.93 | 23.24 | 24.93 | 723 | -0.00(-0.02%) |
May 29, 2019 | 28.49 | 28.49 | 23.93 | 24.94 | 7,363 | -2.63(-9.53%) |
May 28, 2019 | 27.81 | 29.73 | 27.16 | 27.56 | 2,222 | +0.38(+1.38%) |
May 24, 2019 | 28.19 | 30.51 | 26.94 | 27.19 | 3,910 | -1.00(-3.56%) |
May 23, 2019 | 28.44 | 30.45 | 28.19 | 28.19 | 812 | -1.60(-5.36%) |
May 22, 2019 | 29.97 | 30.15 | 29.21 | 29.79 | 10,165 | +0.79(+2.71%) |
May 21, 2019 | 30.08 | 30.08 | 28.82 | 29.00 | 29,395 | -0.91(-3.03%) |
May 20, 2019 | 30.09 | 30.09 | 29.61 | 29.91 | 1,956 | +0.00(+0.00%) |
May 17, 2019 | 29.27 | 30.15 | 29.27 | 29.91 | 132 | +0.31(+1.03%) |
May 16, 2019 | 30.15 | 30.21 | 29.00 | 29.60 | 10,298 | -0.60(-1.99%) |
May 15, 2019 | 30.69 | 31.12 | 30.06 | 30.21 | 11,945 | +1.08(+3.72%) |
May 14, 2019 | 30.45 | 30.82 | 29.12 | 29.12 | 2,581 | -1.33(-4.37%) |
May 13, 2019 | 30.45 | 30.45 | 29.30 | 30.45 | 3,541 | +0.25(+0.82%) |
May 10, 2019 | 32.45 | 32.45 | 29.12 | 30.21 | 4,998 | +0.30(+0.99%) |
May 09, 2019 | 29.30 | 30.88 | 27.31 | 29.91 | 17,444 | -6.34(-17.50%) |
May 08, 2019 | 45.32 | 45.32 | 36.25 | 36.25 | 6,619 | -10.57(-22.58%) |
May 07, 2019 | 46.52 | 48.86 | 46.52 | 46.83 | 3,402 | -0.30(-0.64%) |
May 06, 2019 | 47.13 | 50.51 | 45.98 | 47.13 | 5,369 | -0.18(-0.38%) |
May 03, 2019 | 48.94 | 52.14 | 47.31 | 47.31 | 1,688 | -0.85(-1.76%) |
May 02, 2019 | 47.73 | 52.39 | 46.13 | 48.16 | 5,479 | +0.42(+0.89%) |
May 01, 2019 | 47.73 | 47.73 | 47.73 | 0 | +0.00(+0.00%) | |
Apr 30, 2019 | 48.34 | 48.34 | 47.73 | 47.73 | 57 | +2.42(+5.33%) |
Apr 29, 2019 | 45.32 | 45.32 | 45.32 | 10 | +0.00(+0.00%) | |
Apr 26, 2019 | 45.32 | 45.32 | 45.32 | 45.32 | 16 | -3.02(-6.25%) |
Apr 25, 2019 | 48.34 | 48.34 | 48.34 | 0 | +0.00(+0.00%) | |
Apr 24, 2019 | 48.34 | 48.34 | 48.34 | 1 | +0.00(+0.00%) | |
Apr 23, 2019 | 47.67 | 48.34 | 46.22 | 48.34 | 255 | +3.75(+8.40%) |
Apr 22, 2019 | 42.60 | 44.59 | 42.60 | 44.59 | 35 | +0.79(+1.79%) |
Apr 17, 2019 | 43.81 | 43.81 | 43.81 | 0 | +0.00(+0.00%) | |
Apr 16, 2019 | 43.81 | 43.81 | 43.81 | 4 | +0.00(+0.00%) | |
Apr 15, 2019 | 42.16 | 43.81 | 42.16 | 43.81 | 199 | +1.51(+3.57%) |
Apr 12, 2019 | 43.50 | 43.75 | 42.30 | 42.30 | 430 | -1.09(-2.51%) |
Apr 11, 2019 | 45.32 | 45.32 | 43.38 | 43.38 | 985 | -0.12(-0.28%) |
Apr 10, 2019 | 43.81 | 43.81 | 43.51 | 43.51 | 226 | -0.30(-0.68%) |
Apr 09, 2019 | 43.99 | 43.99 | 43.81 | 43.81 | 264 | -2.21(-4.81%) |
Apr 05, 2019 | 46.02 | 46.02 | 46.02 | 0 | -0.20(-0.44%) | |
Apr 03, 2019 | 46.22 | 46.22 | 46.22 | 0 | +0.00(+0.00%) | |
Apr 02, 2019 | 44.23 | 46.22 | 44.17 | 46.22 | 106 | +0.60(+1.32%) |
Apr 01, 2019 | 45.62 | 45.62 | 45.62 | 23 | +0.00(+0.00%) | |
Mar 29, 2019 | 45.62 | 45.62 | 45.62 | 20 | +0.00(+0.00%) | |
Mar 28, 2019 | 46.83 | 48.34 | 45.32 | 45.62 | 986 | -1.21(-2.58%) |
Mar 27, 2019 | 46.89 | 46.89 | 46.83 | 46.83 | 291 | -1.45(-3.00%) |
Mar 26, 2019 | 49.24 | 49.24 | 44.49 | 48.28 | 2,005 | -0.97(-1.97%) |
Mar 25, 2019 | 49.49 | 49.55 | 49.24 | 49.24 | 314 | -0.15(-0.30%) |
Mar 22, 2019 | 50.21 | 52.81 | 49.39 | 49.39 | 595 | -0.94(-1.87%) |
Mar 21, 2019 | 50.33 | 50.45 | 50.33 | 50.33 | 76 | +0.84(+1.70%) |
Mar 20, 2019 | 49.49 | 49.49 | 49.49 | 8 | +0.00(+0.00%) | |
Mar 19, 2019 | 49.49 | 49.49 | 49.49 | 12 | +0.00(+0.00%) | |
Mar 18, 2019 | 49.49 | 49.49 | 49.24 | 49.49 | 337 | +0.25(+0.50%) |
Mar 15, 2019 | 49.24 | 49.24 | 49.24 | 49.24 | 49 | -4.53(-8.43%) |
Mar 14, 2019 | 54.32 | 54.32 | 53.78 | 53.78 | 52 | -1.51(-2.73%) |
Mar 13, 2019 | 55.29 | 55.29 | 55.29 | 55.29 | 38 | +2.33(+4.40%) |
Mar 12, 2019 | 54.38 | 55.95 | 49.61 | 52.95 | 679 | -1.43(-2.62%) |
Mar 11, 2019 | 48.16 | 54.38 | 45.07 | 54.38 | 741 | +10.27(+23.29%) |
Mar 08, 2019 | 44.11 | 44.11 | 44.11 | 22 | +0.00(+0.00%) | |
Mar 06, 2019 | 44.11 | 44.11 | 44.11 | 0 | +0.00(+0.00%) | |
Mar 05, 2019 | 44.11 | 44.11 | 44.11 | 1 | +0.00(+0.00%) | |
Mar 04, 2019 | 44.11 | 44.11 | 44.11 | 44.11 | 80 | +0.60(+1.39%) |