Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.88 | 20.39 | 17.69 | 17.89 | 2,209,600 | -3.73(-17.25%) |
May 30, 2019 | 24.75 | 24.84 | 21.41 | 21.62 | 1,072,805 | -2.92(-11.90%) |
May 29, 2019 | 23.24 | 24.72 | 22.02 | 24.54 | 1,140,161 | +0.04(+0.16%) |
May 28, 2019 | 25.24 | 25.27 | 24.24 | 24.50 | 396,148 | -0.02(-0.08%) |
May 24, 2019 | 24.40 | 24.52 | 22.87 | 24.52 | 764,800 | +0.91(+3.85%) |
May 23, 2019 | 25.52 | 25.55 | 22.58 | 23.61 | 1,607,614 | -4.39(-15.68%) |
May 22, 2019 | 29.69 | 30.16 | 27.64 | 28.00 | 650,850 | -2.63(-8.59%) |
May 21, 2019 | 30.52 | 30.98 | 30.20 | 30.63 | 336,092 | -0.24(-0.78%) |
May 20, 2019 | 30.67 | 31.30 | 30.08 | 30.87 | 346,243 | +0.57(+1.88%) |
May 17, 2019 | 30.97 | 31.57 | 30.06 | 30.30 | 319,800 | -0.57(-1.85%) |
May 16, 2019 | 30.50 | 31.43 | 30.39 | 30.87 | 449,001 | +1.18(+3.97%) |
May 15, 2019 | 28.33 | 29.85 | 28.20 | 29.69 | 480,730 | +0.80(+2.77%) |
May 14, 2019 | 28.79 | 29.42 | 28.59 | 28.89 | 409,395 | +1.22(+4.41%) |
May 13, 2019 | 30.78 | 31.18 | 27.46 | 27.67 | 652,900 | -1.10(-3.82%) |
May 10, 2019 | 28.55 | 29.37 | 28.47 | 28.77 | 283,200 | +0.11(+0.38%) |
May 09, 2019 | 28.72 | 28.98 | 27.77 | 28.66 | 420,655 | -0.49(-1.68%) |
May 08, 2019 | 28.41 | 29.76 | 28.25 | 29.15 | 510,824 | +1.00(+3.55%) |
May 07, 2019 | 28.49 | 28.88 | 27.39 | 28.15 | 685,364 | -2.24(-7.37%) |
May 06, 2019 | 28.60 | 30.60 | 28.50 | 30.39 | 712,248 | +1.35(+4.65%) |
May 03, 2019 | 29.10 | 29.94 | 28.90 | 29.04 | 330,000 | +0.43(+1.50%) |
May 02, 2019 | 29.36 | 29.55 | 27.76 | 28.61 | 611,714 | -2.97(-9.40%) |
May 01, 2019 | 31.98 | 32.10 | 30.42 | 31.58 | 388,064 | -0.48(-1.50%) |
Apr 30, 2019 | 32.40 | 32.50 | 31.20 | 32.06 | 301,909 | +0.44(+1.39%) |
Apr 29, 2019 | 31.10 | 31.72 | 30.42 | 31.62 | 378,015 | +1.07(+3.50%) |
Apr 26, 2019 | 32.76 | 32.76 | 29.58 | 30.55 | 1,146,700 | -3.26(-9.64%) |
Apr 25, 2019 | 35.02 | 35.32 | 33.71 | 33.81 | 370,994 | -1.13(-3.23%) |
Apr 24, 2019 | 35.88 | 35.90 | 34.84 | 34.94 | 402,312 | -0.80(-2.24%) |
Apr 23, 2019 | 35.07 | 36.03 | 35.04 | 35.74 | 409,422 | +0.99(+2.85%) |
Apr 22, 2019 | 34.53 | 35.20 | 34.36 | 34.75 | 595,913 | +2.33(+7.19%) |
Apr 18, 2019 | 32.31 | 32.51 | 31.80 | 32.42 | 296,000 | +0.30(+0.93%) |
Apr 17, 2019 | 32.80 | 32.90 | 32.02 | 32.12 | 334,476 | -0.70(-2.13%) |
Apr 16, 2019 | 31.84 | 32.82 | 31.15 | 32.82 | 322,374 | +0.92(+2.88%) |
Apr 15, 2019 | 31.84 | 32.19 | 31.26 | 31.90 | 487,117 | -0.44(-1.36%) |
Apr 12, 2019 | 32.79 | 32.98 | 32.20 | 32.34 | 344,000 | +0.26(+0.81%) |
Apr 11, 2019 | 32.62 | 32.88 | 31.44 | 32.08 | 573,689 | -1.06(-3.20%) |
Apr 10, 2019 | 32.80 | 33.40 | 32.49 | 33.14 | 357,069 | +0.77(+2.38%) |
Apr 09, 2019 | 32.62 | 32.75 | 31.80 | 32.37 | 499,648 | -0.53(-1.61%) |
Apr 08, 2019 | 31.83 | 32.97 | 31.81 | 32.90 | 419,114 | +1.58(+5.04%) |
Apr 05, 2019 | 30.14 | 31.36 | 30.03 | 31.32 | 598,500 | +1.70(+5.74%) |
Apr 04, 2019 | 30.09 | 30.52 | 29.30 | 29.62 | 497,763 | -0.53(-1.76%) |
Apr 03, 2019 | 30.27 | 30.60 | 29.50 | 30.15 | 629,551 | -0.21(-0.69%) |
Apr 02, 2019 | 29.48 | 30.53 | 29.27 | 30.36 | 594,047 | +1.39(+4.80%) |
Apr 01, 2019 | 27.72 | 29.05 | 27.49 | 28.97 | 488,731 | +2.00(+7.42%) |
Mar 29, 2019 | 27.33 | 27.34 | 26.45 | 26.97 | 511,900 | +1.01(+3.89%) |
Mar 28, 2019 | 24.76 | 26.02 | 24.75 | 25.96 | 480,477 | +0.01(+0.04%) |
Mar 27, 2019 | 26.85 | 27.05 | 25.21 | 25.95 | 766,501 | -0.90(-3.35%) |
Mar 26, 2019 | 26.91 | 27.25 | 26.36 | 26.85 | 498,172 | +1.41(+5.54%) |
Mar 25, 2019 | 25.03 | 25.89 | 24.41 | 25.44 | 340,668 | +0.10(+0.39%) |
Mar 22, 2019 | 25.82 | 25.82 | 24.52 | 25.34 | 658,300 | -1.28(-4.81%) |
Mar 21, 2019 | 26.90 | 27.32 | 26.37 | 26.62 | 444,127 | -0.37(-1.37%) |
Mar 20, 2019 | 25.60 | 27.15 | 25.52 | 26.99 | 567,079 | +1.34(+5.22%) |
Mar 19, 2019 | 26.33 | 26.49 | 25.40 | 25.65 | 535,959 | -0.22(-0.85%) |
Mar 18, 2019 | 25.34 | 26.21 | 25.24 | 25.87 | 439,422 | +0.69(+2.74%) |
Mar 15, 2019 | 24.47 | 25.42 | 24.36 | 25.18 | 367,000 | -0.09(-0.36%) |
Mar 14, 2019 | 25.29 | 25.60 | 24.80 | 25.27 | 303,497 | +0.16(+0.64%) |
Mar 13, 2019 | 24.29 | 25.25 | 24.24 | 25.11 | 1,186,818 | +1.77(+7.58%) |
Mar 12, 2019 | 23.74 | 24.10 | 23.17 | 23.34 | 621,147 | +0.12(+0.52%) |
Mar 11, 2019 | 23.25 | 23.43 | 22.71 | 23.22 | 606,316 | +0.79(+3.52%) |
Mar 08, 2019 | 21.14 | 22.52 | 20.50 | 22.43 | 1,217,800 | -0.50(-2.18%) |
Mar 07, 2019 | 23.13 | 23.21 | 22.63 | 22.93 | 495,571 | +0.35(+1.55%) |
Mar 06, 2019 | 22.40 | 22.84 | 21.69 | 22.58 | 772,139 | -0.40(-1.74%) |
Mar 05, 2019 | 23.55 | 23.63 | 22.70 | 22.98 | 446,176 | +0.06(+0.26%) |
Mar 04, 2019 | 23.15 | 23.54 | 22.26 | 22.92 | 693,022 | +0.78(+3.52%) |