Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.92 | 18.50 | 17.25 | 17.25 | 672 | -0.75(-4.18%) |
May 30, 2019 | 18.22 | 18.49 | 17.75 | 18.00 | 425 | +0.13(+0.71%) |
May 29, 2019 | 17.88 | 17.88 | 17.50 | 17.88 | 741 | +0.24(+1.36%) |
May 28, 2019 | 17.50 | 17.88 | 16.75 | 17.64 | 4,931 | +0.14(+0.79%) |
May 24, 2019 | 17.50 | 17.50 | 17.00 | 17.50 | 232 | +0.75(+4.46%) |
May 23, 2019 | 17.01 | 17.13 | 16.75 | 16.75 | 523 | +0.25(+1.52%) |
May 22, 2019 | 17.25 | 17.75 | 16.50 | 16.50 | 1,882 | -0.75(-4.35%) |
May 21, 2019 | 17.67 | 17.67 | 17.25 | 17.25 | 314 | +0.00(+0.01%) |
May 20, 2019 | 17.50 | 17.50 | 17.00 | 17.25 | 1,210 | +0.24(+1.41%) |
May 17, 2019 | 17.50 | 17.51 | 17.00 | 17.01 | 1,320 | -0.49(-2.81%) |
May 16, 2019 | 17.75 | 18.00 | 17.50 | 17.50 | 2,232 | +0.00(+0.00%) |
May 15, 2019 | 17.50 | 17.75 | 17.50 | 17.50 | 1,103 | +0.25(+1.43%) |
May 14, 2019 | 17.00 | 17.89 | 17.00 | 17.25 | 1,413 | -0.25(-1.41%) |
May 13, 2019 | 17.62 | 18.09 | 17.38 | 17.50 | 860 | +0.00(+0.00%) |
May 10, 2019 | 18.25 | 18.25 | 17.50 | 17.50 | 2,212 | -1.00(-5.42%) |
May 09, 2019 | 19.12 | 19.12 | 18.13 | 18.50 | 659 | -0.31(-1.67%) |
May 08, 2019 | 19.75 | 19.75 | 18.50 | 18.82 | 599 | -0.43(-2.25%) |
May 07, 2019 | 19.95 | 19.95 | 19.00 | 19.25 | 157 | +0.25(+1.32%) |
May 06, 2019 | 20.00 | 20.00 | 18.85 | 19.00 | 356 | +0.25(+1.33%) |
May 03, 2019 | 18.75 | 19.75 | 18.70 | 18.75 | 392 | -0.05(-0.28%) |
May 02, 2019 | 19.66 | 19.66 | 18.50 | 18.80 | 367 | -0.52(-2.70%) |
May 01, 2019 | 18.75 | 19.64 | 18.75 | 19.32 | 727 | +0.31(+1.66%) |
Apr 30, 2019 | 19.56 | 19.87 | 18.75 | 19.01 | 4,903 | -0.55(-2.82%) |
Apr 29, 2019 | 20.37 | 21.25 | 19.56 | 19.56 | 1,384 | -0.81(-3.98%) |
Apr 26, 2019 | 21.25 | 21.25 | 20.30 | 20.37 | 1,644 | -0.88(-4.15%) |
Apr 25, 2019 | 22.50 | 23.77 | 20.01 | 21.25 | 4,368 | -1.25(-5.54%) |
Apr 24, 2019 | 24.15 | 25.00 | 22.50 | 22.50 | 4,225 | -2.00(-8.15%) |
Apr 23, 2019 | 24.75 | 25.00 | 24.50 | 24.50 | 856 | -0.40(-1.61%) |
Apr 22, 2019 | 25.00 | 25.00 | 24.75 | 24.90 | 592 | +0.39(+1.59%) |
Apr 18, 2019 | 25.25 | 25.50 | 24.51 | 24.51 | 340 | -0.24(-0.97%) |
Apr 17, 2019 | 25.00 | 25.50 | 24.75 | 24.75 | 662 | -0.73(-2.85%) |
Apr 16, 2019 | 25.25 | 25.50 | 24.50 | 25.48 | 975 | +0.23(+0.89%) |
Apr 15, 2019 | 25.50 | 25.50 | 24.50 | 25.25 | 506 | +0.75(+3.06%) |
Apr 12, 2019 | 25.25 | 25.25 | 24.50 | 24.50 | 872 | -0.75(-2.97%) |
Apr 11, 2019 | 25.00 | 25.50 | 24.75 | 25.25 | 270 | +0.50(+2.02%) |
Apr 10, 2019 | 24.50 | 25.00 | 24.50 | 24.75 | 691 | -0.13(-0.52%) |
Apr 09, 2019 | 24.03 | 25.00 | 23.75 | 24.88 | 980 | +0.00(+0.00%) |
Apr 08, 2019 | 25.50 | 25.50 | 24.00 | 24.88 | 1,260 | -0.87(-3.38%) |
Apr 05, 2019 | 25.75 | 25.75 | 24.75 | 25.75 | 2,136 | +0.25(+0.98%) |
Apr 04, 2019 | 24.75 | 25.62 | 24.75 | 25.50 | 2,032 | +0.62(+2.51%) |
Apr 03, 2019 | 23.29 | 25.00 | 23.29 | 24.88 | 1,524 | +1.12(+4.74%) |
Apr 02, 2019 | 22.50 | 25.75 | 22.50 | 23.75 | 4,855 | +1.50(+6.74%) |
Apr 01, 2019 | 23.00 | 23.00 | 22.00 | 22.25 | 4,432 | +0.25(+1.14%) |
Mar 29, 2019 | 20.75 | 24.75 | 20.32 | 22.00 | 13,024 | +2.25(+11.39%) |
Mar 28, 2019 | 20.00 | 20.50 | 19.50 | 19.75 | 459 | -0.65(-3.19%) |
Mar 27, 2019 | 18.76 | 20.95 | 18.75 | 20.40 | 734 | +0.15(+0.74%) |
Mar 26, 2019 | 20.50 | 21.00 | 19.75 | 20.25 | 1,161 | +0.00(+0.01%) |
Mar 25, 2019 | 18.88 | 21.50 | 18.75 | 20.25 | 5,238 | +1.37(+7.27%) |
Mar 22, 2019 | 20.00 | 20.41 | 18.88 | 18.88 | 1,152 | -1.62(-7.93%) |
Mar 21, 2019 | 20.76 | 20.76 | 20.25 | 20.50 | 975 | -0.50(-2.38%) |
Mar 20, 2019 | 21.50 | 21.50 | 20.75 | 21.00 | 2,087 | -0.50(-2.33%) |
Mar 19, 2019 | 22.50 | 22.50 | 21.50 | 21.50 | 335 | -0.75(-3.37%) |
Mar 18, 2019 | 22.75 | 22.75 | 20.61 | 22.25 | 1,542 | -0.52(-2.31%) |
Mar 15, 2019 | 22.00 | 24.04 | 21.50 | 22.77 | 7,016 | +1.06(+4.87%) |
Mar 14, 2019 | 20.00 | 22.00 | 19.92 | 21.72 | 8,644 | +2.22(+11.37%) |
Mar 13, 2019 | 19.50 | 19.50 | 19.33 | 19.50 | 209 | +0.50(+2.63%) |
Mar 12, 2019 | 18.75 | 19.34 | 18.75 | 19.00 | 525 | +0.00(+0.00%) |
Mar 11, 2019 | 19.25 | 19.50 | 18.75 | 19.00 | 746 | -1.02(-5.12%) |
Mar 08, 2019 | 20.00 | 20.35 | 19.75 | 20.02 | 420 | -0.23(-1.11%) |
Mar 07, 2019 | 20.00 | 20.38 | 19.75 | 20.25 | 199 | +0.00(+0.00%) |
Mar 06, 2019 | 20.50 | 20.62 | 20.25 | 20.25 | 243 | -0.25(-1.22%) |
Mar 05, 2019 | 19.75 | 20.75 | 19.75 | 20.50 | 834 | +0.75(+3.80%) |
Mar 04, 2019 | 19.75 | 20.00 | 19.75 | 19.75 | 1,026 | -1.00(-4.82%) |