Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.26 | 19.72 | 15.23 | 17.04 | 19,700 | +1.04(+6.50%) |
May 30, 2019 | 14.49 | 16.45 | 14.32 | 16.00 | 13,429 | +1.93(+13.72%) |
May 29, 2019 | 20.54 | 20.56 | 10.50 | 14.07 | 132,205 | -6.23(-30.69%) |
May 28, 2019 | 20.30 | 20.30 | 20.30 | 11 | +0.00(+0.00%) | |
May 24, 2019 | 19.26 | 20.30 | 19.26 | 20.30 | 900 | -1.56(-7.14%) |
May 23, 2019 | 20.51 | 21.86 | 20.50 | 21.86 | 1,459 | +1.36(+6.63%) |
May 22, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 767 | -0.49(-2.32%) |
May 21, 2019 | 24.39 | 24.40 | 19.51 | 20.99 | 5,717 | -0.51(-2.39%) |
May 20, 2019 | 20.62 | 22.70 | 20.62 | 21.50 | 8,310 | -0.35(-1.60%) |
May 17, 2019 | 20.32 | 21.85 | 20.32 | 21.85 | 300 | -0.10(-0.46%) |
May 16, 2019 | 21.75 | 23.56 | 20.50 | 21.95 | 14,976 | +0.10(+0.46%) |
May 15, 2019 | 21.85 | 21.85 | 21.85 | 21.85 | 6 | +0.00(+0.00%) |
May 14, 2019 | 22.26 | 22.26 | 21.85 | 21.85 | 687 | -0.74(-3.28%) |
May 13, 2019 | 22.99 | 23.00 | 22.59 | 22.59 | 1,147 | +0.92(+4.25%) |
May 10, 2019 | 23.03 | 23.50 | 21.25 | 21.67 | 4,500 | -2.22(-9.29%) |
May 09, 2019 | 23.10 | 24.24 | 21.90 | 23.89 | 11,261 | -0.42(-1.73%) |
May 08, 2019 | 25.13 | 25.13 | 24.31 | 24.31 | 700 | -1.69(-6.50%) |
May 07, 2019 | 27.49 | 27.49 | 26.00 | 26.00 | 3,494 | -0.50(-1.88%) |
May 06, 2019 | 26.00 | 27.79 | 26.00 | 26.50 | 1,290 | -0.01(-0.04%) |
May 03, 2019 | 28.00 | 28.00 | 26.00 | 26.51 | 5,700 | -0.65(-2.39%) |
May 02, 2019 | 26.50 | 27.51 | 25.00 | 27.16 | 8,182 | -0.06(-0.22%) |
May 01, 2019 | 27.22 | 27.22 | 27.22 | 27.22 | 100 | +0.22(+0.81%) |
Apr 30, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 636 | -1.18(-4.17%) |
Apr 29, 2019 | 27.19 | 28.18 | 27.00 | 28.18 | 1,252 | +2.03(+7.74%) |
Apr 26, 2019 | 29.00 | 29.30 | 26.15 | 26.15 | 3,900 | -1.70(-6.10%) |
Apr 25, 2019 | 27.85 | 27.85 | 27.85 | 27.85 | 157 | -1.46(-4.98%) |
Apr 24, 2019 | 28.97 | 29.31 | 28.97 | 29.31 | 323 | +0.93(+3.28%) |
Apr 23, 2019 | 28.38 | 28.38 | 28.38 | 28.38 | 187 | -1.12(-3.80%) |
Apr 22, 2019 | 29.50 | 29.50 | 29.50 | 29.50 | 658 | -0.75(-2.46%) |
Apr 18, 2019 | 29.75 | 30.67 | 28.97 | 30.25 | 21,400 | +0.57(+1.90%) |
Apr 17, 2019 | 30.00 | 30.00 | 29.39 | 29.68 | 4,570 | -0.32(-1.07%) |
Apr 16, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 151 | +0.10(+0.33%) |
Apr 15, 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 20 | +0.00(+0.00%) |
Apr 12, 2019 | 29.90 | 29.90 | 29.90 | 29.90 | 100 | +0.00(+0.00%) |
Apr 10, 2019 | 29.90 | 29.90 | 29.90 | 0 | +0.10(+0.34%) | |
Apr 09, 2019 | 29.80 | 30.75 | 29.71 | 29.80 | 3,288 | -0.20(-0.67%) |
Apr 08, 2019 | 30.09 | 30.09 | 30.00 | 30.00 | 1,150 | +0.00(+0.00%) |
Apr 05, 2019 | 30.00 | 30.00 | 30.00 | 30.00 | 500 | +0.00(+0.00%) |
Apr 04, 2019 | 30.90 | 30.90 | 28.51 | 30.00 | 2,946 | +0.00(+0.00%) |
Apr 03, 2019 | 30.00 | 30.00 | 42 | +0.00(+0.00%) | ||
Apr 02, 2019 | 30.52 | 30.70 | 29.50 | 30.00 | 18,504 | +1.25(+4.35%) |
Apr 01, 2019 | 33.26 | 33.26 | 28.11 | 28.75 | 21,220 | -2.50(-8.00%) |
Mar 29, 2019 | 34.64 | 34.64 | 30.00 | 31.25 | 1,300 | -0.25(-0.79%) |
Mar 28, 2019 | 32.01 | 32.35 | 29.43 | 31.50 | 6,226 | -0.55(-1.72%) |
Mar 27, 2019 | 33.60 | 33.60 | 31.00 | 32.05 | 1,390 | +1.58(+5.19%) |
Mar 26, 2019 | 30.34 | 32.88 | 25.05 | 30.47 | 35,081 | -0.08(-0.26%) |
Mar 25, 2019 | 34.00 | 34.00 | 26.21 | 30.55 | 13,696 | -3.95(-11.45%) |
Mar 22, 2019 | 33.89 | 34.50 | 33.89 | 34.50 | 400 | +0.15(+0.44%) |
Mar 21, 2019 | 34.19 | 34.63 | 33.91 | 34.35 | 8,674 | -1.65(-4.58%) |
Mar 20, 2019 | 36.00 | 36.00 | 36.00 | 36.00 | 206 | +0.99(+2.83%) |
Mar 19, 2019 | 35.01 | 35.01 | 35.01 | 35.01 | 265 | -1.21(-3.34%) |
Mar 18, 2019 | 35.19 | 36.71 | 35.15 | 36.22 | 3,560 | -1.25(-3.34%) |
Mar 15, 2019 | 36.51 | 37.47 | 33.56 | 37.47 | 10,800 | +1.12(+3.08%) |
Mar 14, 2019 | 34.99 | 36.35 | 34.99 | 36.35 | 990 | +0.70(+1.96%) |
Mar 13, 2019 | 35.00 | 35.65 | 35.00 | 35.65 | 1,018 | +1.35(+3.94%) |
Mar 12, 2019 | 35.83 | 35.83 | 33.70 | 34.30 | 3,941 | -0.47(-1.35%) |
Mar 11, 2019 | 36.90 | 36.90 | 34.77 | 34.77 | 429 | -0.73(-2.06%) |
Mar 08, 2019 | 36.65 | 36.65 | 34.97 | 35.50 | 1,300 | +0.20(+0.57%) |
Mar 07, 2019 | 37.78 | 37.78 | 34.63 | 35.30 | 10,665 | -0.70(-1.94%) |
Mar 06, 2019 | 40.16 | 41.68 | 35.76 | 36.00 | 3,815 | -3.75(-9.43%) |
Mar 05, 2019 | 41.85 | 41.85 | 38.99 | 39.75 | 3,302 | +0.35(+0.89%) |
Mar 04, 2019 | 38.80 | 39.40 | 36.10 | 39.40 | 2,802 | +0.40(+1.03%) |