Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.40 | 20.38 | 19.20 | 20.00 | 3,915 | +0.02(+0.08%) |
May 30, 2019 | 20.20 | 21.00 | 18.32 | 19.98 | 7,427 | -0.02(-0.08%) |
May 29, 2019 | 19.50 | 21.00 | 19.50 | 20.00 | 5,183 | -0.40(-1.96%) |
May 28, 2019 | 21.20 | 22.00 | 19.48 | 20.40 | 5,984 | -0.80(-3.77%) |
May 24, 2019 | 20.20 | 21.50 | 19.40 | 21.20 | 5,360 | +0.80(+3.92%) |
May 23, 2019 | 21.60 | 21.60 | 19.60 | 20.40 | 14,592 | -1.00(-4.67%) |
May 22, 2019 | 23.00 | 24.00 | 21.40 | 21.40 | 6,517 | -1.60(-6.96%) |
May 21, 2019 | 21.80 | 23.92 | 21.40 | 23.00 | 6,262 | +1.60(+7.48%) |
May 20, 2019 | 24.53 | 24.53 | 20.80 | 21.40 | 12,022 | -3.40(-13.71%) |
May 17, 2019 | 25.80 | 26.60 | 24.60 | 24.80 | 2,590 | -1.80(-6.77%) |
May 16, 2019 | 26.00 | 28.60 | 25.00 | 26.60 | 13,824 | +0.80(+3.10%) |
May 15, 2019 | 28.00 | 28.00 | 24.40 | 25.80 | 4,736 | -1.80(-6.52%) |
May 14, 2019 | 27.60 | 29.00 | 27.20 | 27.60 | 2,194 | -0.06(-0.23%) |
May 13, 2019 | 29.80 | 30.47 | 27.20 | 27.66 | 3,732 | -2.14(-7.17%) |
May 10, 2019 | 28.60 | 31.25 | 28.60 | 29.80 | 925 | +1.20(+4.20%) |
May 09, 2019 | 31.40 | 31.80 | 28.20 | 28.60 | 4,575 | -2.88(-9.15%) |
May 08, 2019 | 30.60 | 31.60 | 29.60 | 31.48 | 3,267 | +0.68(+2.21%) |
May 07, 2019 | 33.20 | 33.45 | 30.20 | 30.80 | 5,525 | -2.20(-6.67%) |
May 06, 2019 | 33.60 | 34.80 | 33.00 | 33.00 | 4,773 | -0.60(-1.79%) |
May 03, 2019 | 35.00 | 36.00 | 33.60 | 33.60 | 4,400 | -1.40(-3.99%) |
May 02, 2019 | 35.20 | 35.40 | 33.20 | 35.00 | 6,559 | +0.40(+1.16%) |
May 01, 2019 | 34.60 | 35.40 | 34.20 | 34.60 | 638 | +0.20(+0.58%) |
Apr 30, 2019 | 35.20 | 36.00 | 34.00 | 34.40 | 1,001 | -1.20(-3.37%) |
Apr 29, 2019 | 33.80 | 35.80 | 33.80 | 35.60 | 3,117 | +2.20(+6.59%) |
Apr 26, 2019 | 34.00 | 35.00 | 33.00 | 33.40 | 1,755 | -0.80(-2.34%) |
Apr 25, 2019 | 35.40 | 35.40 | 33.00 | 34.20 | 1,808 | -0.60(-1.72%) |
Apr 24, 2019 | 34.65 | 35.62 | 34.00 | 34.80 | 3,377 | +0.30(+0.87%) |
Apr 23, 2019 | 33.80 | 34.80 | 33.07 | 34.50 | 3,473 | +0.90(+2.68%) |
Apr 22, 2019 | 34.80 | 35.00 | 33.60 | 33.60 | 2,541 | -0.60(-1.75%) |
Apr 18, 2019 | 34.40 | 34.40 | 33.60 | 34.20 | 1,525 | -0.43(-1.24%) |
Apr 17, 2019 | 34.80 | 35.00 | 34.00 | 34.63 | 881 | +0.23(+0.66%) |
Apr 16, 2019 | 34.80 | 36.00 | 33.20 | 34.40 | 2,131 | -0.60(-1.71%) |
Apr 15, 2019 | 34.00 | 36.00 | 33.17 | 35.00 | 4,442 | +1.40(+4.17%) |
Apr 12, 2019 | 34.80 | 35.00 | 32.20 | 33.60 | 4,330 | -1.00(-2.89%) |
Apr 11, 2019 | 34.40 | 35.20 | 33.20 | 34.60 | 2,350 | +0.00(+0.00%) |
Apr 10, 2019 | 34.60 | 37.40 | 34.00 | 34.60 | 3,758 | +0.00(+0.00%) |
Apr 09, 2019 | 35.00 | 36.00 | 32.60 | 34.60 | 5,529 | -0.40(-1.14%) |
Apr 08, 2019 | 35.60 | 36.20 | 34.40 | 35.00 | 2,302 | -0.60(-1.69%) |
Apr 05, 2019 | 37.80 | 37.80 | 35.21 | 35.60 | 3,220 | +0.00(+0.00%) |
Apr 04, 2019 | 36.00 | 36.40 | 34.19 | 35.60 | 2,993 | +0.60(+1.71%) |
Apr 03, 2019 | 36.40 | 37.82 | 34.20 | 35.00 | 3,242 | -1.40(-3.85%) |
Apr 02, 2019 | 38.00 | 38.00 | 34.60 | 36.40 | 7,479 | -0.20(-0.55%) |
Apr 01, 2019 | 40.00 | 41.40 | 36.20 | 36.60 | 12,435 | -2.40(-6.15%) |
Mar 29, 2019 | 37.80 | 39.20 | 35.00 | 39.00 | 26,395 | +1.40(+3.72%) |
Mar 28, 2019 | 34.60 | 39.60 | 34.60 | 37.60 | 2,556 | +1.80(+5.03%) |
Mar 27, 2019 | 37.79 | 38.40 | 33.05 | 35.80 | 5,134 | -1.65(-4.41%) |
Mar 26, 2019 | 37.40 | 41.00 | 37.00 | 37.45 | 3,048 | +0.45(+1.22%) |
Mar 25, 2019 | 38.80 | 39.40 | 36.40 | 37.00 | 2,610 | -1.80(-4.64%) |
Mar 22, 2019 | 38.60 | 39.40 | 37.20 | 38.80 | 3,995 | +0.20(+0.52%) |
Mar 21, 2019 | 42.00 | 42.00 | 36.10 | 38.60 | 9,272 | -3.20(-7.66%) |
Mar 20, 2019 | 44.20 | 46.20 | 40.20 | 41.80 | 17,162 | -2.20(-5.00%) |
Mar 19, 2019 | 41.60 | 45.00 | 40.20 | 44.00 | 14,974 | +2.40(+5.77%) |
Mar 18, 2019 | 39.00 | 42.00 | 39.00 | 41.60 | 14,381 | +3.60(+9.47%) |
Mar 15, 2019 | 38.60 | 41.00 | 37.00 | 38.00 | 10,485 | -0.40(-1.04%) |
Mar 14, 2019 | 37.00 | 39.00 | 36.00 | 38.40 | 15,060 | -1.60(-4.00%) |
Mar 13, 2019 | 41.60 | 52.00 | 37.20 | 40.00 | 139,440 | -2.40(-5.66%) |
Mar 12, 2019 | 29.00 | 44.40 | 29.00 | 42.40 | 69,116 | +14.40(+51.43%) |
Mar 11, 2019 | 29.40 | 30.98 | 27.20 | 28.00 | 6,826 | -1.00(-3.45%) |
Mar 08, 2019 | 29.60 | 30.91 | 28.15 | 29.00 | 1,680 | -0.80(-2.68%) |
Mar 07, 2019 | 31.80 | 31.80 | 28.20 | 29.80 | 871 | -0.20(-0.67%) |
Mar 06, 2019 | 31.20 | 31.20 | 29.09 | 30.00 | 3,620 | -1.00(-3.23%) |
Mar 05, 2019 | 32.20 | 32.20 | 30.80 | 31.00 | 1,285 | -1.40(-4.32%) |
Mar 04, 2019 | 31.80 | 33.20 | 31.00 | 32.40 | 3,399 | +0.80(+2.53%) |