Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.15 | 14.15 | 13.75 | 13.75 | 427 | -0.56(-3.93%) |
May 30, 2019 | 15.09 | 15.09 | 14.22 | 14.31 | 2,484 | -0.90(-5.90%) |
May 29, 2019 | 15.54 | 15.67 | 15.21 | 15.21 | 3,295 | -0.41(-2.63%) |
May 28, 2019 | 15.43 | 15.67 | 15.13 | 15.62 | 4,236 | +0.47(+3.09%) |
May 24, 2019 | 15.43 | 15.43 | 15.15 | 15.15 | 2,672 | -0.56(-3.58%) |
May 23, 2019 | 15.71 | 15.71 | 15.71 | 15.71 | 441 | -0.37(-2.33%) |
May 22, 2019 | 16.29 | 16.29 | 16.04 | 16.09 | 1,335 | -0.65(-3.91%) |
May 21, 2019 | 16.74 | 16.74 | 16.74 | 6 | +0.00(+0.00%) | |
May 20, 2019 | 17.77 | 17.77 | 16.70 | 16.74 | 868 | -1.54(-8.44%) |
May 17, 2019 | 16.84 | 18.29 | 16.84 | 18.29 | 962 | +1.84(+11.17%) |
May 16, 2019 | 16.14 | 16.50 | 16.08 | 16.45 | 4,828 | -0.38(-2.25%) |
May 15, 2019 | 16.84 | 16.88 | 16.83 | 16.83 | 1,010 | -0.66(-3.80%) |
May 14, 2019 | 17.38 | 17.49 | 17.38 | 17.49 | 642 | +0.73(+4.35%) |
May 13, 2019 | 17.09 | 17.09 | 16.76 | 16.76 | 2,065 | -0.07(-0.44%) |
May 10, 2019 | 17.11 | 17.16 | 16.84 | 16.84 | 1,924 | -1.89(-10.09%) |
May 09, 2019 | 18.73 | 18.73 | 18.73 | 101 | +0.00(+0.00%) | |
May 08, 2019 | 18.31 | 18.73 | 18.31 | 18.73 | 215 | -0.54(-2.82%) |
May 06, 2019 | 19.27 | 19.27 | 19.27 | 0 | +0.65(+3.52%) | |
May 03, 2019 | 18.82 | 18.82 | 18.47 | 18.61 | 1,175 | +0.24(+1.32%) |
May 02, 2019 | 18.56 | 18.99 | 18.37 | 18.37 | 1,538 | -0.93(-4.84%) |
May 01, 2019 | 19.31 | 19.31 | 19.31 | 111 | +0.00(+0.00%) | |
Apr 30, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 270 | -0.07(-0.34%) |
Apr 29, 2019 | 19.75 | 19.75 | 19.37 | 19.37 | 439 | -0.38(-1.94%) |
Apr 26, 2019 | 20.26 | 20.68 | 19.76 | 19.76 | 2,031 | -0.12(-0.59%) |
Apr 24, 2019 | 19.87 | 19.87 | 19.87 | 0 | +0.00(+0.00%) | |
Apr 23, 2019 | 20.32 | 20.32 | 19.87 | 19.87 | 280 | -0.43(-2.10%) |
Apr 22, 2019 | 20.39 | 20.39 | 20.30 | 20.30 | 887 | +0.00(+0.00%) |
Apr 18, 2019 | 20.58 | 20.58 | 20.30 | 20.30 | 427 | -1.21(-5.61%) |
Apr 17, 2019 | 21.37 | 21.51 | 21.37 | 21.51 | 881 | +0.55(+2.64%) |
Apr 16, 2019 | 20.16 | 20.95 | 20.16 | 20.95 | 1,152 | +1.38(+7.07%) |
Apr 12, 2019 | 19.57 | 19.57 | 19.57 | 0 | +0.28(+1.43%) | |
Apr 11, 2019 | 19.29 | 19.29 | 19.29 | 31 | +0.00(+0.00%) | |
Apr 10, 2019 | 19.29 | 19.29 | 19.29 | 19.29 | 366 | -0.10(-0.51%) |
Apr 08, 2019 | 19.39 | 19.39 | 19.39 | 0 | +0.00(+0.00%) | |
Apr 05, 2019 | 19.39 | 19.39 | 19.39 | 19.39 | 214 | -0.71(-3.53%) |
Apr 04, 2019 | 20.10 | 20.10 | 20.10 | 22 | +0.00(+0.00%) | |
Apr 03, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 250 | +0.42(+2.13%) |
Apr 02, 2019 | 20.33 | 20.33 | 19.32 | 19.68 | 1,851 | -0.22(-1.12%) |
Apr 01, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 187 | -0.08(-0.42%) |
Mar 29, 2019 | 21.26 | 21.55 | 19.99 | 19.99 | 1,715 | +0.21(+1.08%) |
Mar 28, 2019 | 19.77 | 19.77 | 19.77 | 19.77 | 210 | +0.33(+1.68%) |
Mar 27, 2019 | 19.45 | 19.45 | 19.45 | 19.45 | 231 | -0.60(-2.98%) |
Mar 25, 2019 | 20.04 | 20.04 | 20.04 | 0 | +0.46(+2.33%) | |
Mar 22, 2019 | 19.85 | 19.85 | 19.40 | 19.59 | 1,286 | -1.19(-5.74%) |
Mar 21, 2019 | 20.78 | 20.78 | 20.78 | 20.78 | 373 | -0.67(-3.13%) |
Mar 20, 2019 | 21.45 | 21.45 | 21.19 | 21.45 | 859 | +0.23(+1.10%) |
Mar 19, 2019 | 21.22 | 21.22 | 21.22 | 21.22 | 292 | -0.11(-0.53%) |
Mar 18, 2019 | 21.33 | 21.33 | 21.33 | 21.33 | 1,151 | +2.32(+12.22%) |
Mar 15, 2019 | 19.01 | 19.01 | 19.01 | 11 | +0.00(+0.00%) | |
Mar 14, 2019 | 19.01 | 19.01 | 19.01 | 5 | +0.00(+0.00%) | |
Mar 13, 2019 | 18.76 | 19.01 | 18.76 | 19.01 | 1,019 | -0.07(-0.39%) |
Mar 11, 2019 | 19.08 | 19.08 | 19.08 | 0 | +0.00(+0.00%) | |
Mar 08, 2019 | 19.08 | 19.08 | 19.08 | 1 | +0.00(+0.00%) | |
Mar 07, 2019 | 18.65 | 19.08 | 18.65 | 19.08 | 1,779 | +0.17(+0.89%) |
Mar 06, 2019 | 17.78 | 18.92 | 17.78 | 18.92 | 865 | +0.07(+0.40%) |
Mar 05, 2019 | 19.59 | 19.59 | 18.84 | 18.84 | 2,269 | -0.98(-4.94%) |
Mar 04, 2019 | 19.81 | 19.82 | 19.81 | 19.82 | 907 | -0.17(-0.84%) |