Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 26.00 | 29.00 | 25.80 | 26.40 | 12,300 | -0.20(-0.75%) |
May 30, 2019 | 25.60 | 26.60 | 25.60 | 26.60 | 1,536 | +1.00(+3.91%) |
May 29, 2019 | 27.00 | 27.60 | 25.60 | 25.60 | 4,423 | -1.60(-5.88%) |
May 28, 2019 | 28.20 | 29.10 | 26.62 | 27.20 | 4,427 | -1.20(-4.23%) |
May 24, 2019 | 29.00 | 29.80 | 28.00 | 28.40 | 3,080 | -0.40(-1.39%) |
May 23, 2019 | 28.40 | 29.60 | 28.20 | 28.80 | 5,180 | -0.20(-0.69%) |
May 22, 2019 | 29.60 | 29.60 | 28.20 | 29.00 | 5,892 | -0.40(-1.36%) |
May 21, 2019 | 26.60 | 30.00 | 26.40 | 29.40 | 18,293 | +2.40(+8.89%) |
May 20, 2019 | 28.60 | 28.60 | 26.40 | 27.00 | 2,565 | +0.00(+0.00%) |
May 17, 2019 | 26.80 | 28.60 | 26.20 | 27.00 | 3,740 | -0.20(-0.74%) |
May 16, 2019 | 29.00 | 29.00 | 27.20 | 27.20 | 5,010 | -1.20(-4.22%) |
May 15, 2019 | 28.00 | 29.40 | 27.77 | 28.40 | 4,131 | +0.40(+1.42%) |
May 14, 2019 | 30.00 | 30.00 | 27.20 | 28.00 | 5,601 | -1.20(-4.11%) |
May 13, 2019 | 30.20 | 32.00 | 28.00 | 29.20 | 8,870 | -1.00(-3.31%) |
May 10, 2019 | 31.00 | 31.90 | 29.60 | 30.20 | 5,050 | -1.00(-3.21%) |
May 09, 2019 | 32.20 | 32.30 | 30.40 | 31.20 | 4,040 | -0.80(-2.50%) |
May 08, 2019 | 31.40 | 32.80 | 30.40 | 32.00 | 3,931 | +0.20(+0.63%) |
May 07, 2019 | 32.00 | 33.60 | 31.00 | 31.80 | 6,146 | +0.00(+0.00%) |
May 06, 2019 | 30.40 | 32.60 | 29.62 | 31.80 | 5,095 | +1.20(+3.92%) |
May 03, 2019 | 31.40 | 32.60 | 30.60 | 30.60 | 8,080 | -0.80(-2.55%) |
May 02, 2019 | 33.60 | 34.00 | 30.60 | 31.40 | 11,916 | -2.00(-5.99%) |
May 01, 2019 | 34.40 | 34.40 | 32.40 | 33.40 | 19,745 | -1.00(-2.91%) |
Apr 30, 2019 | 34.20 | 35.40 | 33.01 | 34.40 | 3,893 | +0.00(+0.00%) |
Apr 29, 2019 | 37.00 | 37.20 | 34.20 | 34.40 | 13,123 | -1.20(-3.37%) |
Apr 26, 2019 | 32.80 | 35.60 | 31.40 | 35.60 | 17,975 | +3.40(+10.56%) |
Apr 25, 2019 | 32.40 | 33.00 | 31.34 | 32.20 | 2,947 | -0.60(-1.83%) |
Apr 24, 2019 | 32.00 | 33.20 | 31.00 | 32.80 | 3,913 | +0.00(+0.00%) |
Apr 23, 2019 | 31.00 | 33.00 | 30.20 | 32.80 | 10,251 | +1.60(+5.13%) |
Apr 22, 2019 | 32.40 | 32.60 | 30.60 | 31.20 | 6,262 | -0.60(-1.89%) |
Apr 18, 2019 | 33.40 | 33.80 | 31.00 | 31.80 | 17,455 | -1.60(-4.79%) |
Apr 17, 2019 | 33.60 | 34.62 | 33.00 | 33.40 | 4,213 | -0.40(-1.18%) |
Apr 16, 2019 | 33.80 | 35.00 | 33.00 | 33.80 | 5,533 | -0.44(-1.29%) |
Apr 15, 2019 | 34.60 | 35.80 | 33.00 | 34.24 | 8,832 | +0.04(+0.12%) |
Apr 12, 2019 | 35.20 | 35.40 | 33.00 | 34.20 | 18,790 | -1.20(-3.39%) |
Apr 11, 2019 | 36.80 | 37.40 | 34.00 | 35.40 | 17,998 | -1.20(-3.28%) |
Apr 10, 2019 | 38.00 | 38.00 | 36.00 | 36.60 | 10,225 | -1.60(-4.19%) |
Apr 09, 2019 | 37.40 | 39.00 | 37.00 | 38.20 | 10,146 | +0.80(+2.14%) |
Apr 08, 2019 | 39.60 | 41.00 | 37.00 | 37.40 | 19,059 | -0.80(-2.09%) |
Apr 05, 2019 | 36.00 | 39.60 | 35.20 | 38.20 | 27,015 | +1.80(+4.95%) |
Apr 04, 2019 | 37.20 | 37.40 | 35.20 | 36.40 | 15,841 | +0.00(+0.00%) |
Apr 03, 2019 | 40.20 | 40.60 | 36.00 | 36.40 | 40,734 | -3.20(-8.08%) |
Apr 02, 2019 | 40.20 | 43.20 | 39.20 | 39.60 | 39,670 | -1.40(-3.41%) |
Apr 01, 2019 | 41.20 | 42.20 | 39.00 | 41.00 | 31,611 | +0.60(+1.49%) |
Mar 29, 2019 | 43.80 | 43.80 | 40.00 | 40.40 | 33,275 | -4.60(-10.22%) |
Mar 28, 2019 | 43.80 | 48.20 | 40.20 | 45.00 | 394,046 | +8.80(+24.31%) |
Mar 27, 2019 | 36.00 | 38.40 | 34.80 | 36.20 | 27,213 | +0.20(+0.56%) |
Mar 26, 2019 | 36.00 | 38.00 | 34.80 | 36.00 | 17,701 | +0.00(+0.00%) |
Mar 25, 2019 | 37.20 | 39.00 | 35.00 | 36.00 | 23,632 | -0.80(-2.17%) |
Mar 22, 2019 | 39.20 | 43.00 | 36.00 | 36.80 | 50,455 | -2.40(-6.12%) |
Mar 21, 2019 | 39.60 | 40.20 | 37.00 | 39.20 | 19,531 | -0.40(-1.01%) |
Mar 20, 2019 | 41.20 | 42.00 | 37.00 | 39.60 | 22,471 | -2.00(-4.81%) |
Mar 19, 2019 | 43.40 | 46.40 | 40.40 | 41.60 | 55,372 | -1.20(-2.80%) |
Mar 18, 2019 | 43.00 | 50.00 | 37.20 | 42.80 | 156,783 | +1.00(+2.39%) |
Mar 15, 2019 | 32.40 | 45.80 | 30.60 | 41.80 | 95,475 | +9.20(+28.22%) |
Mar 14, 2019 | 31.80 | 34.00 | 31.60 | 32.60 | 25,366 | +0.40(+1.24%) |
Mar 13, 2019 | 36.00 | 36.80 | 31.40 | 32.20 | 45,223 | -2.20(-6.40%) |
Mar 12, 2019 | 34.20 | 36.80 | 31.40 | 34.40 | 58,191 | -1.20(-3.37%) |
Mar 11, 2019 | 42.60 | 43.80 | 32.60 | 35.60 | 140,685 | -4.20(-10.55%) |
Mar 08, 2019 | 35.00 | 55.80 | 32.40 | 39.80 | 923,230 | +6.00(+17.75%) |
Mar 07, 2019 | 34.00 | 41.00 | 29.40 | 33.80 | 253,311 | +1.20(+3.68%) |
Mar 06, 2019 | 25.20 | 32.80 | 24.80 | 32.60 | 209,509 | +7.40(+29.37%) |
Mar 05, 2019 | 27.60 | 27.60 | 25.00 | 25.20 | 15,035 | -1.80(-6.67%) |
Mar 04, 2019 | 26.60 | 29.00 | 25.20 | 27.00 | 38,265 | +1.00(+3.85%) |