Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.40 | 23.40 | 22.00 | 23.40 | 3,455 | +1.00(+4.46%) |
May 30, 2019 | 20.60 | 23.80 | 20.60 | 22.40 | 7,062 | +2.00(+9.80%) |
May 29, 2019 | 20.80 | 22.20 | 18.00 | 20.40 | 6,819 | -0.40(-1.92%) |
May 28, 2019 | 22.40 | 22.40 | 20.40 | 20.80 | 3,595 | -1.80(-7.96%) |
May 24, 2019 | 21.40 | 23.00 | 21.40 | 22.60 | 985 | +1.20(+5.61%) |
May 23, 2019 | 22.30 | 23.00 | 20.42 | 21.40 | 4,087 | -1.80(-7.76%) |
May 22, 2019 | 24.00 | 24.00 | 22.40 | 23.20 | 2,102 | -0.80(-3.33%) |
May 21, 2019 | 25.20 | 26.20 | 22.20 | 24.00 | 6,320 | -0.60(-2.44%) |
May 20, 2019 | 24.80 | 28.20 | 24.20 | 24.60 | 25,867 | +1.80(+7.89%) |
May 17, 2019 | 22.60 | 24.80 | 22.00 | 22.80 | 5,300 | +0.40(+1.79%) |
May 16, 2019 | 21.40 | 24.20 | 20.00 | 22.40 | 14,553 | +0.80(+3.70%) |
May 15, 2019 | 26.40 | 26.40 | 20.40 | 21.60 | 11,427 | -5.80(-21.17%) |
May 14, 2019 | 28.00 | 28.20 | 27.20 | 27.40 | 3,639 | -0.20(-0.72%) |
May 13, 2019 | 27.60 | 28.98 | 26.60 | 27.60 | 2,935 | -0.80(-2.82%) |
May 10, 2019 | 28.61 | 28.95 | 26.80 | 28.40 | 3,885 | -0.80(-2.74%) |
May 09, 2019 | 28.80 | 29.40 | 28.00 | 29.20 | 4,301 | +0.60(+2.10%) |
May 08, 2019 | 29.80 | 30.20 | 28.20 | 28.60 | 3,084 | -1.80(-5.92%) |
May 07, 2019 | 30.00 | 30.90 | 29.20 | 30.40 | 1,920 | +0.20(+0.66%) |
May 06, 2019 | 29.60 | 30.80 | 29.60 | 30.20 | 1,066 | -0.60(-1.95%) |
May 03, 2019 | 29.60 | 30.80 | 28.60 | 30.80 | 2,120 | +1.80(+6.21%) |
May 02, 2019 | 30.00 | 30.80 | 29.00 | 29.00 | 2,796 | -1.00(-3.33%) |
May 01, 2019 | 30.80 | 32.00 | 29.20 | 30.00 | 5,009 | -0.60(-1.96%) |
Apr 30, 2019 | 31.20 | 32.38 | 30.40 | 30.60 | 3,805 | -0.60(-1.92%) |
Apr 29, 2019 | 30.00 | 32.00 | 29.63 | 31.20 | 2,417 | +0.60(+1.96%) |
Apr 26, 2019 | 30.40 | 31.00 | 30.00 | 30.60 | 2,255 | +0.00(+0.00%) |
Apr 25, 2019 | 30.80 | 31.60 | 29.60 | 30.60 | 6,448 | -0.40(-1.29%) |
Apr 24, 2019 | 32.00 | 32.00 | 29.80 | 31.00 | 4,404 | +0.40(+1.31%) |
Apr 23, 2019 | 30.60 | 32.20 | 30.20 | 30.60 | 3,080 | -0.20(-0.65%) |
Apr 22, 2019 | 30.80 | 30.80 | 29.80 | 30.80 | 2,215 | +0.20(+0.66%) |
Apr 18, 2019 | 32.00 | 32.00 | 29.80 | 30.60 | 4,360 | -1.40(-4.38%) |
Apr 17, 2019 | 31.80 | 33.20 | 31.60 | 32.00 | 6,118 | +0.46(+1.46%) |
Apr 16, 2019 | 30.20 | 33.80 | 30.20 | 31.54 | 17,950 | +1.34(+4.44%) |
Apr 15, 2019 | 30.20 | 31.00 | 29.20 | 30.20 | 8,494 | -0.20(-0.66%) |
Apr 12, 2019 | 30.80 | 30.96 | 30.00 | 30.40 | 2,780 | +0.00(+0.00%) |
Apr 11, 2019 | 30.60 | 32.20 | 30.20 | 30.40 | 2,362 | +0.00(+0.00%) |
Apr 10, 2019 | 31.00 | 31.60 | 30.00 | 30.40 | 5,490 | -0.60(-1.94%) |
Apr 09, 2019 | 31.20 | 32.00 | 29.79 | 31.00 | 8,917 | -0.60(-1.90%) |
Apr 08, 2019 | 31.40 | 32.84 | 30.60 | 31.60 | 6,952 | +0.20(+0.64%) |
Apr 05, 2019 | 32.20 | 32.60 | 31.00 | 31.40 | 5,310 | -0.60(-1.88%) |
Apr 04, 2019 | 33.60 | 33.60 | 31.60 | 32.00 | 8,898 | -1.60(-4.76%) |
Apr 03, 2019 | 33.80 | 37.00 | 32.00 | 33.60 | 18,925 | -1.20(-3.45%) |
Apr 02, 2019 | 32.20 | 34.80 | 27.20 | 34.80 | 20,822 | +3.00(+9.43%) |
Apr 01, 2019 | 31.60 | 34.34 | 31.60 | 31.80 | 25,144 | -1.40(-4.22%) |
Mar 29, 2019 | 42.80 | 44.79 | 30.00 | 33.20 | 116,100 | -23.60(-41.55%) |
Mar 28, 2019 | 58.40 | 58.40 | 53.80 | 56.80 | 11,496 | -2.80(-4.70%) |
Mar 27, 2019 | 61.80 | 62.20 | 57.00 | 59.60 | 5,425 | -2.00(-3.25%) |
Mar 26, 2019 | 63.40 | 64.00 | 55.20 | 61.60 | 11,874 | -0.20(-0.32%) |
Mar 25, 2019 | 65.40 | 66.20 | 61.00 | 61.80 | 8,790 | -2.40(-3.74%) |
Mar 22, 2019 | 65.60 | 67.80 | 59.20 | 64.20 | 17,300 | -1.60(-2.43%) |
Mar 21, 2019 | 58.20 | 69.80 | 58.20 | 65.80 | 59,854 | +7.80(+13.45%) |
Mar 20, 2019 | 55.80 | 58.60 | 53.40 | 58.00 | 15,174 | +2.00(+3.57%) |
Mar 19, 2019 | 49.00 | 58.80 | 49.00 | 56.00 | 47,878 | +7.80(+16.18%) |
Mar 18, 2019 | 46.40 | 49.40 | 46.40 | 48.20 | 9,223 | +1.40(+2.99%) |
Mar 15, 2019 | 47.80 | 48.80 | 45.00 | 46.80 | 12,510 | -0.80(-1.68%) |
Mar 14, 2019 | 46.40 | 50.60 | 46.40 | 47.60 | 18,835 | -2.80(-5.56%) |
Mar 13, 2019 | 50.00 | 53.00 | 46.40 | 50.40 | 83,060 | -2.40(-4.55%) |
Mar 12, 2019 | 42.00 | 59.00 | 41.60 | 52.80 | 318,847 | +14.80(+38.95%) |
Mar 11, 2019 | 41.20 | 42.40 | 36.00 | 38.00 | 23,594 | -0.60(-1.55%) |
Mar 08, 2019 | 35.40 | 41.60 | 34.60 | 38.60 | 26,255 | +3.80(+10.92%) |
Mar 07, 2019 | 35.40 | 36.57 | 34.20 | 34.80 | 3,990 | -0.20(-0.57%) |
Mar 06, 2019 | 36.00 | 37.00 | 34.60 | 35.00 | 3,360 | -0.20(-0.57%) |
Mar 05, 2019 | 35.40 | 37.00 | 34.00 | 35.20 | 5,734 | +0.20(+0.57%) |
Mar 04, 2019 | 34.60 | 36.29 | 33.20 | 35.00 | 4,885 | +1.00(+2.94%) |