Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.47 | 18.47 | 17.76 | 17.76 | 2,000 | -0.77(-4.16%) |
May 30, 2019 | 18.53 | 18.53 | 18.53 | 18.53 | 146 | +0.06(+0.32%) |
May 29, 2019 | 18.99 | 18.99 | 18.47 | 18.47 | 4,460 | -0.52(-2.74%) |
May 28, 2019 | 19.10 | 19.11 | 18.99 | 18.99 | 593 | -0.26(-1.35%) |
May 24, 2019 | 19.13 | 19.25 | 19.13 | 19.25 | 300 | +0.06(+0.31%) |
May 23, 2019 | 19.19 | 19.19 | 19.19 | 19.19 | 163 | -0.21(-1.08%) |
May 22, 2019 | 19.40 | 19.40 | 19.40 | 19.40 | 30 | +0.00(+0.00%) |
May 21, 2019 | 19.18 | 19.40 | 19.18 | 19.40 | 753 | +0.28(+1.46%) |
May 20, 2019 | 19.19 | 19.19 | 19.12 | 19.12 | 602 | -0.13(-0.68%) |
May 17, 2019 | 19.24 | 19.25 | 19.24 | 19.25 | 400 | -0.05(-0.26%) |
May 16, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 165 | +0.15(+0.78%) |
May 15, 2019 | 19.24 | 19.59 | 18.94 | 19.15 | 1,600 | -0.15(-0.78%) |
May 14, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 208 | -0.12(-0.62%) |
May 13, 2019 | 19.75 | 19.75 | 19.37 | 19.42 | 6,456 | -0.91(-4.48%) |
May 08, 2019 | 20.33 | 20.33 | 20.33 | 0 | -1.89(-8.51%) | |
May 07, 2019 | 22.28 | 22.28 | 22.22 | 22.22 | 647 | +0.04(+0.18%) |
May 06, 2019 | 22.18 | 22.18 | 22.18 | 22.18 | 241 | +0.06(+0.27%) |
May 03, 2019 | 22.12 | 22.12 | 22.12 | 22.12 | 100 | -0.06(-0.27%) |
May 02, 2019 | 23.02 | 23.02 | 22.18 | 22.18 | 699 | -0.95(-4.10%) |
May 01, 2019 | 22.26 | 23.13 | 22.26 | 23.13 | 2,707 | +0.54(+2.41%) |
Apr 30, 2019 | 22.20 | 22.58 | 22.20 | 22.58 | 692 | +0.44(+2.01%) |
Apr 29, 2019 | 22.21 | 22.25 | 22.14 | 22.14 | 1,046 | -0.08(-0.36%) |
Apr 26, 2019 | 21.45 | 22.22 | 21.45 | 22.22 | 2,600 | +0.83(+3.88%) |
Apr 25, 2019 | 22.10 | 22.10 | 21.39 | 21.39 | 501 | -0.77(-3.47%) |
Apr 24, 2019 | 22.17 | 22.17 | 22.16 | 22.16 | 699 | +0.03(+0.14%) |
Apr 23, 2019 | 21.44 | 22.22 | 21.44 | 22.13 | 2,864 | +0.75(+3.51%) |
Apr 22, 2019 | 22.25 | 22.25 | 21.38 | 21.38 | 1,138 | -0.93(-4.17%) |
Apr 18, 2019 | 22.43 | 22.70 | 22.31 | 22.31 | 1,000 | -0.14(-0.62%) |
Apr 17, 2019 | 22.83 | 22.83 | 22.45 | 22.45 | 550 | -0.44(-1.92%) |
Apr 16, 2019 | 22.89 | 22.89 | 22.89 | 22.89 | 271 | +1.09(+5.00%) |
Apr 15, 2019 | 21.80 | 21.80 | 21.80 | 21.80 | 257 | -1.15(-5.01%) |
Apr 12, 2019 | 23.25 | 23.30 | 22.93 | 22.95 | 600 | -0.25(-1.08%) |
Apr 11, 2019 | 23.20 | 23.20 | 23.20 | 23.20 | 478 | +0.48(+2.09%) |
Apr 10, 2019 | 22.01 | 22.82 | 22.01 | 22.72 | 2,608 | +0.77(+3.53%) |
Apr 09, 2019 | 22.00 | 22.10 | 21.95 | 21.95 | 1,797 | +0.00(+0.00%) |
Apr 08, 2019 | 21.98 | 22.00 | 21.88 | 21.95 | 1,406 | +0.03(+0.14%) |
Apr 05, 2019 | 21.92 | 21.92 | 21.92 | 21.92 | 300 | -0.08(-0.36%) |
Apr 04, 2019 | 21.98 | 22.00 | 21.98 | 22.00 | 302 | +0.47(+2.18%) |
Apr 03, 2019 | 21.92 | 22.00 | 21.53 | 21.53 | 420 | -0.45(-2.05%) |
Apr 02, 2019 | 21.88 | 22.00 | 21.50 | 21.98 | 1,437 | +0.29(+1.34%) |
Apr 01, 2019 | 21.54 | 21.69 | 21.54 | 21.69 | 1,502 | +0.71(+3.36%) |
Mar 29, 2019 | 20.98 | 20.98 | 20.98 | 20.98 | 500 | -0.03(-0.12%) |
Mar 28, 2019 | 21.40 | 21.40 | 21.01 | 21.01 | 640 | -0.54(-2.51%) |
Mar 27, 2019 | 21.43 | 21.55 | 21.43 | 21.55 | 208 | +0.06(+0.28%) |
Mar 26, 2019 | 21.10 | 21.49 | 21.10 | 21.49 | 370 | +0.45(+2.14%) |
Mar 25, 2019 | 20.65 | 21.04 | 20.65 | 21.04 | 429 | +0.32(+1.53%) |
Mar 22, 2019 | 21.11 | 21.40 | 20.72 | 20.72 | 5,100 | -0.45(-2.11%) |
Mar 21, 2019 | 21.17 | 21.17 | 21.17 | 21.17 | 202 | -0.06(-0.28%) |
Mar 20, 2019 | 21.24 | 21.24 | 20.85 | 21.23 | 482 | -0.12(-0.56%) |
Mar 19, 2019 | 21.10 | 22.00 | 21.10 | 21.35 | 1,539 | +0.31(+1.47%) |
Mar 18, 2019 | 21.04 | 21.11 | 20.75 | 21.04 | 1,555 | -0.73(-3.35%) |
Mar 15, 2019 | 21.10 | 21.77 | 21.10 | 21.77 | 2,000 | +0.73(+3.47%) |
Mar 14, 2019 | 20.94 | 21.04 | 20.94 | 21.04 | 244 | +0.04(+0.19%) |
Mar 13, 2019 | 21.10 | 21.10 | 21.00 | 21.00 | 1,098 | +0.05(+0.24%) |
Mar 12, 2019 | 20.56 | 20.95 | 20.56 | 20.95 | 2,630 | +0.45(+2.20%) |
Mar 11, 2019 | 20.70 | 20.76 | 20.50 | 20.50 | 3,009 | -0.25(-1.20%) |
Mar 08, 2019 | 20.77 | 20.80 | 20.37 | 20.75 | 19,800 | -0.08(-0.38%) |
Mar 07, 2019 | 20.86 | 20.86 | 20.83 | 20.83 | 1,248 | -0.10(-0.48%) |
Mar 06, 2019 | 20.93 | 20.93 | 20.93 | 20.93 | 8 | +0.00(+0.00%) |
Mar 05, 2019 | 20.89 | 20.93 | 20.89 | 20.93 | 2,425 | -0.02(-0.10%) |
Mar 04, 2019 | 21.33 | 21.33 | 20.75 | 20.95 | 11,826 | +0.08(+0.38%) |