Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 24.20 | 24.20 | 24.20 | 24.20 | 1,500 | -1.16(-4.58%) |
May 30, 2019 | 25.36 | 25.36 | 25.36 | 25.36 | 1,922 | +0.86(+3.49%) |
May 29, 2019 | 24.50 | 24.50 | 24.50 | 24.50 | 2,518 | -0.66(-2.62%) |
May 28, 2019 | 25.16 | 25.16 | 25.16 | 25.16 | 1,826 | -1.09(-4.15%) |
May 24, 2019 | 26.75 | 26.75 | 25.75 | 26.25 | 1,400 | +0.10(+0.39%) |
May 23, 2019 | 26.15 | 26.15 | 26.15 | 308 | -1.05(-3.86%) | |
May 22, 2019 | 27.73 | 27.73 | 27.20 | 239 | -0.53(-1.91%) | |
May 21, 2019 | 27.73 | 27.73 | 27.73 | 27.73 | 1,451 | +0.01(+0.03%) |
May 20, 2019 | 27.72 | 27.72 | 27.72 | 27.72 | 1,877 | +0.92(+3.44%) |
May 17, 2019 | 26.80 | 26.80 | 26.80 | 26.80 | 1,000 | +0.10(+0.37%) |
May 16, 2019 | 26.71 | 26.96 | 26.70 | 26.70 | 635 | -2.21(-7.64%) |
May 15, 2019 | 28.91 | 28.91 | 28.91 | 0 | +0.00(+0.00%) | |
May 14, 2019 | 28.91 | 28.91 | 28.91 | 36,017 | +0.00(+0.00%) | |
May 13, 2019 | 28.23 | 28.91 | 28.23 | 28.91 | 38,223 | -0.08(-0.28%) |
May 09, 2019 | 28.99 | 28.99 | 28.99 | 0 | +0.84(+2.98%) | |
May 08, 2019 | 28.15 | 28.15 | 28.15 | 28.15 | 238 | -2.23(-7.34%) |
May 07, 2019 | 30.11 | 30.54 | 30.11 | 30.38 | 39,015 | -0.62(-2.00%) |
May 06, 2019 | 31.00 | 31.00 | 31.00 | 31.00 | 906 | +0.75(+2.48%) |
May 03, 2019 | 30.25 | 30.25 | 30.25 | 595 | +0.00(+0.00%) | |
May 02, 2019 | 30.25 | 30.25 | 30.25 | 30.25 | 793 | -0.70(-2.26%) |
May 01, 2019 | 30.95 | 30.95 | 30.95 | 30.95 | 308 | -0.30(-0.96%) |
Apr 30, 2019 | 31.25 | 31.25 | 31.25 | 31.25 | 16,596 | +0.48(+1.56%) |
Apr 26, 2019 | 30.77 | 30.77 | 30.77 | 0 | +0.00(+0.00%) | |
Apr 25, 2019 | 30.77 | 30.77 | 30.77 | 30.77 | 10,140 | -0.33(-1.06%) |
Apr 24, 2019 | 31.55 | 31.59 | 31.10 | 31.10 | 1,548 | -1.75(-5.33%) |
Apr 23, 2019 | 32.55 | 32.85 | 32.55 | 32.85 | 1,515 | +0.46(+1.42%) |
Apr 18, 2019 | 32.39 | 32.39 | 32.39 | 32.39 | 200 | +0.00(+0.00%) |
Apr 17, 2019 | 32.39 | 32.39 | 32.39 | 32.39 | 266 | -0.06(-0.18%) |
Apr 15, 2019 | 32.45 | 32.45 | 32.45 | 0 | -0.21(-0.65%) | |
Apr 12, 2019 | 32.66 | 32.66 | 32.66 | 32.66 | 1,300 | -0.38(-1.15%) |
Apr 11, 2019 | 33.04 | 33.04 | 33.04 | 33.04 | 1,029 | -0.08(-0.23%) |
Apr 10, 2019 | 33.12 | 33.12 | 33.12 | 33.12 | 5,045 | +0.47(+1.43%) |
Apr 09, 2019 | 32.70 | 32.70 | 32.65 | 32.65 | 1,160 | -0.20(-0.61%) |
Apr 08, 2019 | 32.85 | 32.85 | 32.85 | 32.85 | 200 | -0.15(-0.45%) |
Apr 05, 2019 | 33.00 | 33.00 | 33.00 | 33.00 | 700 | +0.08(+0.24%) |
Apr 04, 2019 | 32.92 | 32.92 | 32.92 | 32.92 | 218 | -1.02(-3.01%) |
Apr 03, 2019 | 33.88 | 33.94 | 33.88 | 33.94 | 1,238 | -0.58(-1.69%) |
Apr 02, 2019 | 34.53 | 34.53 | 34.52 | 34.52 | 10,112 | +0.52(+1.54%) |
Apr 01, 2019 | 33.80 | 34.00 | 33.80 | 34.00 | 3,476 | +0.05(+0.15%) |
Mar 29, 2019 | 34.37 | 34.37 | 33.95 | 33.95 | 400 | -1.07(-3.06%) |
Mar 28, 2019 | 33.70 | 35.04 | 33.70 | 35.02 | 2,001 | +0.20(+0.57%) |
Mar 27, 2019 | 34.82 | 34.82 | 34.82 | 34 | +0.00(+0.00%) | |
Mar 26, 2019 | 34.32 | 34.82 | 34.32 | 34.82 | 350 | +1.49(+4.46%) |
Mar 25, 2019 | 33.33 | 33.33 | 33.33 | 33.33 | 1,473 | -0.32(-0.95%) |
Mar 22, 2019 | 33.65 | 33.65 | 33.65 | 33.65 | 100 | -1.37(-3.91%) |
Mar 21, 2019 | 34.15 | 35.02 | 34.13 | 35.02 | 1,567 | +0.87(+2.55%) |
Mar 20, 2019 | 34.15 | 34.15 | 34.15 | 72 | +0.00(+0.00%) | |
Mar 18, 2019 | 34.15 | 34.15 | 34.15 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 34.15 | 34.15 | 34.15 | 34.15 | 300 | +0.65(+1.94%) |
Mar 14, 2019 | 33.50 | 33.50 | 33.50 | 562 | +0.00(+0.00%) | |
Mar 13, 2019 | 33.50 | 33.50 | 33.50 | 33.50 | 171 | -0.89(-2.60%) |
Mar 11, 2019 | 34.39 | 34.39 | 34.39 | 0 | +0.73(+2.18%) | |
Mar 08, 2019 | 33.66 | 33.66 | 33.66 | 33.66 | 1,400 | -0.44(-1.29%) |
Mar 07, 2019 | 34.10 | 34.10 | 34.10 | 34.10 | 318 | -1.02(-2.90%) |
Mar 06, 2019 | 35.12 | 35.12 | 35.12 | 35.12 | 578 | +1.67(+4.99%) |
Mar 05, 2019 | 33.40 | 33.86 | 33.40 | 33.45 | 3,129 | +0.25(+0.75%) |
Mar 04, 2019 | 33.20 | 33.20 | 33.20 | 33.20 | 700 | +0.10(+0.30%) |