Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 8.350 | 8.350 | 7.301 | 7.400 | 928,520 | -1.00(-11.90%) |
May 30, 2019 | 8.550 | 9.400 | 7.900 | 8.400 | 2,120,419 | -9.65(-53.46%) |
May 29, 2019 | 20.25 | 20.35 | 17.70 | 18.05 | 317,092 | -2.55(-12.38%) |
May 28, 2019 | 18.50 | 20.80 | 18.50 | 20.60 | 302,867 | +2.15(+11.65%) |
May 24, 2019 | 19.60 | 19.85 | 18.40 | 18.45 | 165,480 | -0.95(-4.90%) |
May 23, 2019 | 20.05 | 20.95 | 19.35 | 19.40 | 141,072 | -0.75(-3.72%) |
May 22, 2019 | 21.25 | 21.25 | 19.90 | 20.15 | 188,779 | -1.10(-5.18%) |
May 21, 2019 | 22.50 | 22.55 | 21.25 | 21.25 | 102,973 | -1.20(-5.35%) |
May 20, 2019 | 22.25 | 22.45 | 21.65 | 22.45 | 81,552 | +0.25(+1.13%) |
May 17, 2019 | 22.50 | 23.55 | 22.20 | 22.20 | 98,060 | -0.50(-2.20%) |
May 16, 2019 | 23.15 | 23.32 | 22.50 | 22.70 | 86,372 | -0.35(-1.52%) |
May 15, 2019 | 23.45 | 23.60 | 22.95 | 23.05 | 91,903 | -0.55(-2.33%) |
May 14, 2019 | 24.65 | 24.95 | 22.60 | 23.60 | 140,410 | -0.90(-3.67%) |
May 13, 2019 | 25.50 | 25.50 | 24.40 | 24.50 | 81,109 | -1.25(-4.85%) |
May 10, 2019 | 26.20 | 26.25 | 25.45 | 25.75 | 45,280 | -0.50(-1.90%) |
May 09, 2019 | 25.60 | 26.40 | 25.45 | 26.25 | 44,899 | +0.35(+1.35%) |
May 08, 2019 | 26.05 | 26.20 | 25.30 | 25.90 | 98,472 | -0.05(-0.19%) |
May 07, 2019 | 27.15 | 27.15 | 25.80 | 25.95 | 74,745 | -1.40(-5.12%) |
May 06, 2019 | 27.30 | 27.45 | 26.85 | 27.35 | 40,341 | -0.25(-0.91%) |
May 03, 2019 | 27.50 | 27.75 | 27.35 | 27.60 | 42,920 | +0.35(+1.28%) |
May 02, 2019 | 27.25 | 27.55 | 26.80 | 27.25 | 50,807 | +0.05(+0.18%) |
May 01, 2019 | 28.10 | 28.15 | 26.95 | 27.20 | 90,792 | -0.85(-3.03%) |
Apr 30, 2019 | 27.75 | 28.15 | 27.15 | 28.05 | 52,175 | +0.35(+1.26%) |
Apr 29, 2019 | 27.60 | 27.90 | 27.05 | 27.70 | 75,538 | +0.05(+0.18%) |
Apr 26, 2019 | 27.00 | 27.75 | 26.65 | 27.65 | 49,920 | +0.50(+1.84%) |
Apr 25, 2019 | 27.40 | 27.80 | 26.95 | 27.15 | 70,547 | -0.35(-1.27%) |
Apr 24, 2019 | 26.20 | 27.85 | 26.20 | 27.50 | 153,161 | +1.35(+5.16%) |
Apr 23, 2019 | 25.25 | 26.35 | 25.00 | 26.15 | 96,572 | +0.90(+3.56%) |
Apr 22, 2019 | 25.50 | 25.95 | 24.65 | 25.25 | 201,046 | +0.05(+0.20%) |
Apr 18, 2019 | 25.50 | 25.65 | 25.10 | 25.20 | 103,200 | -0.30(-1.18%) |
Apr 17, 2019 | 25.80 | 26.20 | 25.40 | 25.50 | 68,509 | -0.15(-0.58%) |
Apr 16, 2019 | 25.75 | 26.50 | 25.45 | 25.65 | 92,805 | +0.00(+0.00%) |
Apr 15, 2019 | 25.60 | 26.02 | 25.20 | 25.65 | 50,523 | +0.15(+0.59%) |
Apr 12, 2019 | 25.60 | 25.95 | 25.20 | 25.50 | 140,440 | +0.00(+0.00%) |
Apr 11, 2019 | 26.00 | 26.20 | 25.25 | 25.50 | 66,887 | -0.45(-1.73%) |
Apr 10, 2019 | 25.95 | 26.35 | 25.60 | 25.95 | 62,900 | +0.20(+0.78%) |
Apr 09, 2019 | 25.90 | 26.35 | 25.55 | 25.75 | 67,591 | -0.30(-1.15%) |
Apr 08, 2019 | 26.35 | 26.35 | 25.60 | 26.05 | 107,310 | -0.45(-1.70%) |
Apr 05, 2019 | 26.95 | 27.20 | 26.05 | 26.50 | 132,280 | -0.25(-0.93%) |
Apr 04, 2019 | 25.85 | 27.00 | 25.45 | 26.75 | 212,294 | +0.85(+3.28%) |
Apr 03, 2019 | 26.95 | 26.95 | 25.70 | 25.90 | 150,870 | -1.05(-3.90%) |
Apr 02, 2019 | 27.25 | 27.50 | 26.75 | 26.95 | 108,068 | -0.65(-2.36%) |
Apr 01, 2019 | 27.50 | 27.75 | 26.85 | 27.60 | 109,146 | +0.15(+0.55%) |
Mar 29, 2019 | 27.25 | 27.95 | 27.00 | 27.45 | 149,560 | +0.20(+0.73%) |
Mar 28, 2019 | 26.85 | 27.80 | 26.75 | 27.25 | 104,809 | +0.70(+2.64%) |
Mar 27, 2019 | 25.95 | 26.55 | 25.75 | 26.55 | 92,183 | +0.65(+2.51%) |
Mar 26, 2019 | 26.00 | 26.70 | 25.55 | 25.90 | 110,742 | +0.00(+0.00%) |
Mar 25, 2019 | 25.50 | 26.50 | 25.15 | 25.90 | 104,195 | +0.35(+1.37%) |
Mar 22, 2019 | 26.30 | 26.30 | 25.50 | 25.55 | 97,880 | -0.80(-3.04%) |
Mar 21, 2019 | 26.60 | 26.80 | 25.98 | 26.35 | 132,082 | -0.55(-2.04%) |
Mar 20, 2019 | 27.80 | 27.95 | 26.55 | 26.90 | 143,960 | -1.05(-3.76%) |
Mar 19, 2019 | 28.55 | 28.65 | 27.60 | 27.95 | 103,543 | -0.35(-1.24%) |
Mar 18, 2019 | 29.95 | 29.95 | 27.73 | 28.30 | 371,229 | +3.11(+12.35%) |
Mar 15, 2019 | 24.84 | 25.29 | 24.31 | 25.19 | 576,623 | +0.35(+1.42%) |
Mar 14, 2019 | 24.77 | 25.26 | 24.03 | 24.84 | 299,034 | +0.07(+0.28%) |
Mar 13, 2019 | 23.96 | 25.19 | 23.52 | 24.77 | 375,893 | +0.99(+4.15%) |
Mar 12, 2019 | 24.38 | 24.45 | 23.57 | 23.78 | 223,168 | -0.60(-2.46%) |
Mar 11, 2019 | 24.63 | 24.66 | 24.03 | 24.38 | 286,907 | -0.32(-1.28%) |
Mar 08, 2019 | 24.80 | 25.00 | 23.64 | 24.70 | 383,828 | -0.11(-0.43%) |
Mar 07, 2019 | 24.06 | 26.46 | 24.03 | 24.80 | 509,681 | +1.06(+4.45%) |
Mar 06, 2019 | 22.02 | 24.24 | 21.49 | 23.74 | 916,302 | +3.03(+14.63%) |
Mar 05, 2019 | 21.00 | 21.03 | 20.08 | 20.71 | 170,520 | -0.25(-1.18%) |
Mar 04, 2019 | 21.17 | 21.45 | 20.71 | 20.96 | 66,145 | -0.21(-1.00%) |