Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.48 | 21.99 | 20.97 | 21.18 | 0 | +0.21(+1.00%) |
May 30, 2019 | 21.11 | 21.32 | 20.11 | 20.97 | 0 | -0.17(-0.80%) |
May 29, 2019 | 21.89 | 21.98 | 20.92 | 21.14 | 0 | +0.03(+0.14%) |
May 28, 2019 | 20.96 | 21.30 | 20.40 | 21.11 | 0 | +0.56(+2.73%) |
May 24, 2019 | 20.55 | 20.55 | 20.55 | 20.55 | 0 | -1.19(-5.47%) |
May 23, 2019 | 21.19 | 22.41 | 20.92 | 21.74 | 0 | +1.95(+9.85%) |
May 22, 2019 | 20.28 | 24.96 | 19.46 | 19.79 | 0 | -0.08(-0.40%) |
May 21, 2019 | 21.42 | 21.42 | 19.71 | 19.87 | 0 | -1.73(-8.01%) |
May 20, 2019 | 22.47 | 23.08 | 21.57 | 21.60 | 0 | -0.01(-0.05%) |
May 17, 2019 | 22.56 | 22.70 | 14.84 | 21.61 | 0 | +0.35(+1.65%) |
May 16, 2019 | 21.54 | 21.57 | 20.51 | 21.26 | 0 | -0.74(-3.36%) |
May 15, 2019 | 24.33 | 24.33 | 21.71 | 22.00 | 0 | -2.07(-8.60%) |
May 14, 2019 | 24.91 | 25.81 | 23.88 | 24.07 | 0 | -3.73(-13.42%) |
May 13, 2019 | 25.55 | 28.89 | 25.33 | 27.80 | 0 | +6.42(+30.03%) |
May 10, 2019 | 23.19 | 23.76 | 21.36 | 21.38 | 0 | -3.22(-13.09%) |
May 09, 2019 | 25.59 | 34.60 | 24.18 | 24.60 | 0 | +1.42(+6.13%) |
May 08, 2019 | 22.88 | 23.29 | 22.44 | 23.18 | 0 | +0.08(+0.35%) |
May 07, 2019 | 20.05 | 23.45 | 20.01 | 23.10 | 0 | +3.99(+20.88%) |
May 06, 2019 | 19.45 | 19.90 | 18.82 | 19.11 | 0 | +3.27(+20.64%) |
May 03, 2019 | 16.19 | 16.28 | 15.67 | 15.84 | 0 | -0.60(-3.65%) |
May 02, 2019 | 16.44 | 16.77 | 15.84 | 16.44 | 0 | +0.08(+0.49%) |
May 01, 2019 | 15.93 | 16.58 | 15.45 | 16.36 | 0 | +0.36(+2.25%) |
Apr 30, 2019 | 16.14 | 16.48 | 15.81 | 16.00 | 0 | +0.14(+0.88%) |
Apr 29, 2019 | 16.18 | 16.35 | 15.81 | 15.86 | 0 | +0.09(+0.57%) |
Apr 26, 2019 | 16.44 | 16.67 | 15.60 | 15.77 | 0 | -0.79(-4.77%) |
Apr 25, 2019 | 16.85 | 17.10 | 16.38 | 16.56 | 0 | +0.26(+1.60%) |
Apr 24, 2019 | 16.43 | 16.66 | 15.93 | 16.30 | 0 | +0.59(+3.76%) |
Apr 23, 2019 | 16.69 | 18.57 | 15.67 | 15.71 | 0 | -0.69(-4.21%) |
Apr 22, 2019 | 16.87 | 17.06 | 16.32 | 16.40 | 0 | +1.12(+7.33%) |
Apr 18, 2019 | 15.28 | 15.28 | 15.28 | 15.28 | 0 | +0.00(+0.00%) |
Apr 17, 2019 | 15.29 | 15.43 | 15.04 | 15.28 | 0 | -0.29(-1.86%) |
Apr 16, 2019 | 15.53 | 15.98 | 15.13 | 15.57 | 0 | -0.46(-2.87%) |
Apr 15, 2019 | 16.23 | 16.68 | 15.72 | 16.03 | 0 | +0.02(+0.12%) |
Apr 12, 2019 | 16.40 | 16.53 | 15.70 | 16.01 | 0 | -0.83(-4.93%) |
Apr 11, 2019 | 16.89 | 16.98 | 16.45 | 16.84 | 0 | +0.45(+2.75%) |
Apr 10, 2019 | 16.51 | 16.73 | 16.01 | 16.39 | 0 | -0.44(-2.61%) |
Apr 09, 2019 | 16.36 | 16.93 | 15.89 | 16.83 | 0 | +0.41(+2.50%) |
Apr 08, 2019 | 17.12 | 17.14 | 16.33 | 16.42 | 0 | +0.00(+0.00%) |
Apr 05, 2019 | 16.96 | 16.97 | 16.08 | 16.42 | 0 | -0.67(-3.92%) |
Apr 04, 2019 | 17.92 | 18.03 | 16.54 | 17.09 | 0 | -0.65(-3.66%) |
Apr 03, 2019 | 16.96 | 18.44 | 16.76 | 17.74 | 0 | +0.46(+2.66%) |
Apr 02, 2019 | 17.45 | 17.94 | 17.18 | 17.28 | 0 | -0.51(-2.87%) |
Apr 01, 2019 | 17.93 | 19.69 | 17.39 | 17.79 | 0 | -0.17(-0.95%) |
Mar 29, 2019 | 18.02 | 20.41 | 17.72 | 17.96 | 0 | -0.62(-3.34%) |
Mar 28, 2019 | 19.12 | 19.28 | 18.37 | 18.58 | 0 | -0.78(-4.03%) |
Mar 27, 2019 | 18.59 | 19.96 | 18.39 | 19.36 | 0 | +1.07(+5.85%) |
Mar 26, 2019 | 19.34 | 20.56 | 17.89 | 18.29 | 0 | -1.12(-5.77%) |
Mar 25, 2019 | 20.01 | 20.01 | 19.07 | 19.41 | 0 | +0.24(+1.25%) |
Mar 22, 2019 | 17.35 | 19.49 | 17.21 | 19.17 | 0 | +2.97(+18.33%) |
Mar 21, 2019 | 17.03 | 17.76 | 16.12 | 16.20 | 0 | -0.46(-2.76%) |
Mar 20, 2019 | 16.69 | 22.36 | 15.66 | 16.66 | 0 | +0.67(+4.19%) |
Mar 19, 2019 | 15.77 | 16.52 | 15.77 | 15.99 | 0 | -0.21(-1.30%) |
Mar 18, 2019 | 16.27 | 16.52 | 15.85 | 16.20 | 0 | +0.26(+1.63%) |
Mar 15, 2019 | 16.48 | 21.03 | 15.52 | 15.94 | 0 | -1.16(-6.78%) |
Mar 14, 2019 | 17.58 | 21.18 | 16.67 | 17.10 | 0 | -0.37(-2.12%) |
Mar 13, 2019 | 17.80 | 19.61 | 16.85 | 17.47 | 0 | +0.00(+0.00%) |
Mar 12, 2019 | 17.92 | 18.00 | 16.92 | 17.47 | 0 | -0.49(-2.73%) |
Mar 11, 2019 | 19.14 | 19.29 | 17.62 | 17.96 | 0 | -1.36(-7.04%) |
Mar 08, 2019 | 20.34 | 21.67 | 19.11 | 19.32 | 0 | -0.24(-1.23%) |
Mar 07, 2019 | 18.72 | 22.74 | 18.35 | 19.56 | 0 | +1.45(+8.01%) |
Mar 06, 2019 | 17.89 | 20.20 | 17.47 | 18.11 | 0 | +0.36(+2.03%) |
Mar 05, 2019 | 18.21 | 18.67 | 17.45 | 17.75 | 0 | -0.71(-3.85%) |
Mar 04, 2019 | 18.35 | 20.51 | 17.95 | 18.46 | 0 | +0.35(+1.93%) |