Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.50 | 22.69 | 21.50 | 21.50 | 9,310 | -1.60(-6.93%) |
May 30, 2019 | 24.00 | 24.00 | 22.41 | 23.10 | 9,093 | -0.50(-2.12%) |
May 29, 2019 | 22.20 | 24.00 | 21.50 | 23.60 | 48,138 | +1.10(+4.89%) |
May 28, 2019 | 21.00 | 23.50 | 20.50 | 22.50 | 33,790 | +1.50(+7.14%) |
May 24, 2019 | 19.90 | 21.10 | 19.20 | 21.00 | 49,700 | +1.10(+5.53%) |
May 23, 2019 | 19.00 | 20.10 | 18.50 | 19.90 | 25,435 | +0.50(+2.58%) |
May 22, 2019 | 19.40 | 19.70 | 18.10 | 19.40 | 32,723 | -0.30(-1.52%) |
May 21, 2019 | 20.50 | 20.90 | 18.30 | 19.70 | 113,160 | +1.10(+5.91%) |
May 20, 2019 | 20.00 | 20.00 | 17.80 | 18.60 | 40,399 | -1.40(-7.00%) |
May 17, 2019 | 21.20 | 21.30 | 19.70 | 20.00 | 95,280 | -1.80(-8.26%) |
May 16, 2019 | 22.40 | 22.90 | 20.50 | 21.80 | 245,060 | -6.40(-22.70%) |
May 15, 2019 | 24.60 | 31.30 | 24.10 | 28.20 | 1,488,875 | +5.40(+23.68%) |
May 14, 2019 | 22.10 | 23.30 | 22.00 | 22.80 | 20,074 | -0.10(-0.44%) |
May 13, 2019 | 24.40 | 24.80 | 21.80 | 22.90 | 176,975 | +0.45(+2.00%) |
May 10, 2019 | 21.60 | 23.45 | 21.60 | 22.45 | 5,260 | +0.85(+3.94%) |
May 09, 2019 | 22.00 | 23.02 | 21.60 | 21.60 | 6,449 | -0.80(-3.57%) |
May 08, 2019 | 23.70 | 23.70 | 21.90 | 22.40 | 6,301 | -0.70(-3.03%) |
May 07, 2019 | 22.60 | 24.86 | 22.60 | 23.10 | 6,415 | -1.00(-4.15%) |
May 06, 2019 | 25.50 | 25.80 | 23.90 | 24.10 | 40,428 | -0.10(-0.41%) |
May 03, 2019 | 21.60 | 24.90 | 21.60 | 24.20 | 15,500 | +2.60(+12.04%) |
May 02, 2019 | 22.60 | 22.60 | 20.51 | 21.60 | 10,547 | -0.60(-2.70%) |
May 01, 2019 | 23.30 | 23.82 | 20.20 | 22.20 | 9,132 | -0.20(-0.89%) |
Apr 30, 2019 | 23.10 | 23.80 | 21.00 | 22.40 | 5,072 | -0.80(-3.45%) |
Apr 29, 2019 | 22.90 | 25.10 | 22.90 | 23.20 | 5,389 | +0.20(+0.87%) |
Apr 26, 2019 | 24.00 | 24.00 | 22.20 | 23.00 | 7,510 | -0.90(-3.77%) |
Apr 25, 2019 | 25.30 | 25.40 | 23.10 | 23.90 | 5,185 | -0.60(-2.45%) |
Apr 24, 2019 | 23.80 | 26.30 | 23.70 | 24.50 | 18,258 | +0.50(+2.08%) |
Apr 23, 2019 | 23.20 | 24.00 | 23.10 | 24.00 | 1,595 | +0.60(+2.56%) |
Apr 22, 2019 | 23.20 | 23.50 | 22.85 | 23.40 | 2,410 | +0.00(+0.00%) |
Apr 18, 2019 | 23.80 | 23.90 | 23.00 | 23.40 | 2,000 | -0.90(-3.70%) |
Apr 17, 2019 | 23.60 | 24.30 | 23.00 | 24.30 | 2,039 | +0.60(+2.53%) |
Apr 16, 2019 | 23.50 | 24.10 | 22.90 | 23.70 | 2,176 | +0.00(+0.00%) |
Apr 15, 2019 | 23.50 | 24.41 | 23.10 | 23.70 | 3,310 | +0.30(+1.28%) |
Apr 12, 2019 | 24.60 | 24.60 | 23.10 | 23.40 | 3,330 | -1.20(-4.88%) |
Apr 11, 2019 | 24.80 | 24.80 | 24.10 | 24.60 | 3,423 | +0.30(+1.23%) |
Apr 10, 2019 | 23.70 | 24.30 | 23.70 | 24.30 | 4,352 | +0.50(+2.10%) |
Apr 09, 2019 | 24.70 | 25.40 | 23.70 | 23.80 | 6,725 | -1.10(-4.42%) |
Apr 08, 2019 | 24.70 | 25.40 | 24.40 | 24.90 | 5,758 | +0.20(+0.81%) |
Apr 05, 2019 | 24.20 | 25.10 | 24.12 | 24.70 | 4,920 | +0.40(+1.65%) |
Apr 04, 2019 | 24.80 | 25.40 | 23.80 | 24.30 | 4,446 | -0.40(-1.62%) |
Apr 03, 2019 | 24.80 | 25.30 | 23.65 | 24.70 | 9,723 | +0.50(+2.07%) |
Apr 02, 2019 | 24.60 | 25.01 | 23.60 | 24.20 | 6,782 | -0.10(-0.41%) |
Apr 01, 2019 | 23.50 | 24.60 | 23.10 | 24.30 | 9,504 | +0.80(+3.40%) |
Mar 29, 2019 | 23.50 | 24.60 | 21.90 | 23.50 | 7,540 | +0.00(+0.00%) |
Mar 28, 2019 | 21.60 | 23.80 | 21.40 | 23.50 | 15,148 | +1.80(+8.29%) |
Mar 27, 2019 | 22.20 | 22.60 | 21.10 | 21.70 | 10,472 | -0.70(-3.12%) |
Mar 26, 2019 | 22.70 | 23.00 | 21.60 | 22.40 | 13,439 | -0.30(-1.32%) |
Mar 25, 2019 | 22.90 | 23.00 | 22.00 | 22.70 | 9,129 | -0.40(-1.73%) |
Mar 22, 2019 | 24.40 | 24.70 | 22.60 | 23.10 | 14,670 | -1.50(-6.10%) |
Mar 21, 2019 | 24.40 | 25.60 | 23.30 | 24.60 | 15,668 | +0.40(+1.65%) |
Mar 20, 2019 | 27.10 | 27.10 | 24.00 | 24.20 | 48,444 | -4.30(-15.09%) |
Mar 19, 2019 | 36.00 | 37.50 | 25.60 | 28.50 | 501,717 | +1.10(+4.01%) |
Mar 18, 2019 | 24.50 | 27.40 | 22.60 | 27.40 | 46,718 | +4.00(+17.09%) |
Mar 15, 2019 | 21.60 | 26.50 | 21.60 | 23.40 | 84,890 | +1.80(+8.33%) |
Mar 14, 2019 | 20.90 | 22.29 | 20.50 | 21.60 | 15,361 | +0.70(+3.35%) |
Mar 13, 2019 | 22.00 | 22.50 | 20.00 | 20.90 | 15,671 | -0.80(-3.69%) |
Mar 12, 2019 | 21.20 | 23.50 | 21.20 | 21.70 | 13,698 | +0.40(+1.88%) |
Mar 11, 2019 | 20.70 | 22.80 | 20.10 | 21.30 | 8,200 | +0.10(+0.47%) |
Mar 08, 2019 | 20.00 | 21.70 | 19.50 | 21.20 | 21,800 | +1.00(+4.95%) |
Mar 07, 2019 | 19.10 | 23.50 | 18.70 | 20.20 | 63,714 | +1.10(+5.76%) |
Mar 06, 2019 | 19.40 | 20.40 | 18.50 | 19.10 | 3,357 | -0.40(-2.05%) |
Mar 05, 2019 | 19.50 | 20.00 | 19.18 | 19.50 | 2,264 | -0.10(-0.51%) |
Mar 04, 2019 | 20.00 | 20.00 | 19.30 | 19.60 | 2,578 | -0.90(-4.39%) |