Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 40.40 | 49.50 | 39.40 | 47.60 | 8,930 | +10.27(+27.52%) |
May 29, 2019 | 37.33 | 37.33 | 37.33 | 0 | -0.77(-2.03%) | |
May 28, 2019 | 40.20 | 40.20 | 38.08 | 38.10 | 185 | -1.62(-4.07%) |
May 24, 2019 | 41.50 | 41.50 | 37.19 | 39.72 | 1,390 | -0.28(-0.71%) |
May 23, 2019 | 41.00 | 41.00 | 39.00 | 40.00 | 1,164 | -0.50(-1.23%) |
May 22, 2019 | 41.00 | 43.10 | 39.90 | 40.50 | 975 | -1.86(-4.38%) |
May 21, 2019 | 41.40 | 42.89 | 41.40 | 42.36 | 362 | +1.06(+2.56%) |
May 20, 2019 | 41.00 | 41.30 | 40.50 | 41.30 | 314 | -0.28(-0.66%) |
May 17, 2019 | 41.20 | 44.59 | 38.00 | 41.58 | 490 | -0.93(-2.20%) |
May 16, 2019 | 41.50 | 42.51 | 41.50 | 42.51 | 110 | +1.81(+4.45%) |
May 15, 2019 | 41.20 | 43.80 | 40.70 | 40.70 | 69 | -1.10(-2.63%) |
May 14, 2019 | 41.90 | 47.30 | 40.10 | 41.80 | 1,692 | -2.52(-5.68%) |
May 13, 2019 | 41.68 | 47.45 | 40.50 | 44.32 | 2,800 | +2.36(+5.62%) |
May 10, 2019 | 41.00 | 44.00 | 39.10 | 41.96 | 1,420 | +0.65(+1.57%) |
May 09, 2019 | 44.00 | 44.00 | 41.31 | 41.31 | 83 | +0.71(+1.74%) |
May 08, 2019 | 44.00 | 44.00 | 40.60 | 40.60 | 102 | -2.10(-4.91%) |
May 07, 2019 | 40.08 | 42.90 | 40.08 | 42.70 | 289 | +1.10(+2.64%) |
May 06, 2019 | 41.70 | 41.70 | 40.50 | 41.60 | 88 | +1.40(+3.48%) |
May 03, 2019 | 42.60 | 42.60 | 40.20 | 40.20 | 150 | -2.50(-5.85%) |
May 02, 2019 | 42.90 | 42.90 | 38.70 | 42.70 | 285 | +0.60(+1.43%) |
May 01, 2019 | 40.91 | 42.10 | 40.91 | 42.10 | 73 | +3.10(+7.95%) |
Apr 30, 2019 | 42.00 | 42.20 | 36.80 | 39.00 | 374 | -1.70(-4.19%) |
Apr 29, 2019 | 41.50 | 42.90 | 39.00 | 40.70 | 425 | -0.45(-1.09%) |
Apr 26, 2019 | 38.50 | 41.15 | 36.50 | 41.15 | 1,950 | +3.14(+8.25%) |
Apr 25, 2019 | 39.30 | 44.03 | 33.80 | 38.02 | 5,434 | -2.88(-7.05%) |
Apr 23, 2019 | 40.90 | 40.90 | 40.90 | 0 | +0.12(+0.30%) | |
Apr 22, 2019 | 39.60 | 40.78 | 39.60 | 40.78 | 28 | +0.33(+0.82%) |
Apr 18, 2019 | 43.70 | 43.92 | 40.00 | 40.45 | 600 | -1.45(-3.47%) |
Apr 17, 2019 | 43.59 | 43.85 | 40.26 | 41.90 | 465 | +0.40(+0.96%) |
Apr 16, 2019 | 40.20 | 44.09 | 40.20 | 41.50 | 381 | +1.30(+3.23%) |
Apr 15, 2019 | 44.48 | 44.48 | 40.20 | 40.20 | 330 | -1.70(-4.06%) |
Apr 12, 2019 | 44.70 | 45.00 | 41.81 | 41.90 | 260 | -3.00(-6.68%) |
Apr 11, 2019 | 41.50 | 44.90 | 41.00 | 44.90 | 875 | +3.30(+7.93%) |
Apr 10, 2019 | 44.50 | 46.20 | 40.80 | 41.60 | 1,041 | -3.40(-7.56%) |
Apr 09, 2019 | 43.20 | 45.10 | 40.40 | 45.00 | 642 | +1.70(+3.92%) |
Apr 08, 2019 | 41.99 | 45.69 | 40.20 | 43.30 | 638 | +2.30(+5.61%) |
Apr 05, 2019 | 42.10 | 44.30 | 40.70 | 41.00 | 520 | -0.00(-0.00%) |
Apr 04, 2019 | 46.10 | 46.10 | 41.00 | 41.00 | 378 | -1.00(-2.38%) |
Apr 03, 2019 | 40.10 | 46.30 | 40.10 | 42.00 | 1,534 | -3.72(-8.13%) |
Apr 02, 2019 | 43.10 | 45.72 | 42.10 | 45.72 | 128 | -0.28(-0.62%) |
Apr 01, 2019 | 45.60 | 48.58 | 45.00 | 46.00 | 113 | -1.90(-3.97%) |
Mar 29, 2019 | 45.70 | 47.90 | 45.70 | 47.90 | 20 | +0.90(+1.91%) |
Mar 28, 2019 | 47.90 | 47.90 | 45.01 | 47.00 | 473 | -0.60(-1.26%) |
Mar 27, 2019 | 49.40 | 49.65 | 47.60 | 47.60 | 1,120 | +0.48(+1.02%) |
Mar 26, 2019 | 47.12 | 47.12 | 47.12 | 14 | +0.00(+0.00%) | |
Mar 25, 2019 | 47.30 | 48.81 | 47.12 | 47.12 | 155 | -0.88(-1.83%) |
Mar 22, 2019 | 49.10 | 49.40 | 47.70 | 48.00 | 540 | -1.00(-2.04%) |
Mar 21, 2019 | 54.80 | 54.80 | 48.26 | 49.00 | 399 | -4.07(-7.67%) |
Mar 20, 2019 | 51.85 | 53.07 | 50.71 | 53.07 | 214 | +1.07(+2.06%) |
Mar 19, 2019 | 49.60 | 52.00 | 48.01 | 52.00 | 480 | +2.20(+4.42%) |
Mar 18, 2019 | 50.43 | 50.43 | 47.80 | 49.80 | 448 | -0.35(-0.69%) |
Mar 15, 2019 | 51.90 | 51.90 | 47.92 | 50.15 | 180 | -0.35(-0.70%) |
Mar 14, 2019 | 50.30 | 52.50 | 47.26 | 50.50 | 655 | +0.20(+0.40%) |
Mar 13, 2019 | 50.25 | 52.37 | 50.01 | 50.30 | 618 | -1.50(-2.90%) |
Mar 12, 2019 | 52.50 | 52.99 | 51.00 | 51.80 | 356 | +0.10(+0.19%) |
Mar 11, 2019 | 51.75 | 55.04 | 50.20 | 51.70 | 1,044 | -0.60(-1.15%) |
Mar 08, 2019 | 58.40 | 58.55 | 52.30 | 52.30 | 1,440 | -7.20(-12.10%) |
Mar 07, 2019 | 54.50 | 59.90 | 50.50 | 59.50 | 4,342 | +5.40(+9.98%) |
Mar 06, 2019 | 52.30 | 57.80 | 49.75 | 54.10 | 4,223 | +3.70(+7.34%) |
Mar 05, 2019 | 48.30 | 66.91 | 46.00 | 50.40 | 11,430 | +2.20(+4.56%) |
Mar 04, 2019 | 50.00 | 50.00 | 45.70 | 48.20 | 593 | -2.50(-4.93%) |