Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.05 | 19.72 | 18.01 | 18.71 | 0 | +1.41(+8.15%) |
May 30, 2019 | 17.47 | 18.11 | 16.72 | 17.30 | 0 | -0.60(-3.35%) |
May 29, 2019 | 18.55 | 19.04 | 17.62 | 17.90 | 0 | +0.40(+2.29%) |
May 28, 2019 | 16.55 | 17.70 | 15.90 | 17.50 | 0 | +1.65(+10.41%) |
May 24, 2019 | 15.85 | 15.85 | 15.85 | 15.85 | 0 | -1.07(-6.32%) |
May 23, 2019 | 15.93 | 18.05 | 15.28 | 16.92 | 0 | +2.17(+14.71%) |
May 22, 2019 | 15.06 | 15.44 | 14.42 | 14.75 | 0 | -0.20(-1.34%) |
May 21, 2019 | 15.86 | 16.22 | 14.79 | 14.95 | 0 | -1.36(-8.34%) |
May 20, 2019 | 15.88 | 17.63 | 15.46 | 16.31 | 0 | +0.35(+2.19%) |
May 17, 2019 | 15.89 | 16.81 | 14.86 | 15.96 | 0 | +0.67(+4.38%) |
May 16, 2019 | 16.69 | 17.13 | 15.16 | 15.29 | 0 | -1.15(-7.00%) |
May 15, 2019 | 17.57 | 19.15 | 16.41 | 16.44 | 0 | -1.62(-8.97%) |
May 14, 2019 | 19.40 | 19.65 | 17.45 | 18.06 | 0 | -2.49(-12.12%) |
May 13, 2019 | 18.62 | 21.32 | 18.35 | 20.55 | 0 | +4.51(+28.12%) |
May 10, 2019 | 18.79 | 20.19 | 15.57 | 16.04 | 0 | -3.06(-16.02%) |
May 09, 2019 | 21.40 | 23.38 | 18.87 | 19.10 | 0 | -0.30(-1.55%) |
May 08, 2019 | 18.95 | 21.74 | 18.29 | 19.40 | 0 | +0.08(+0.41%) |
May 07, 2019 | 15.90 | 21.84 | 15.80 | 19.32 | 0 | +3.88(+25.13%) |
May 06, 2019 | 12.89 | 18.80 | 12.89 | 15.44 | 0 | +2.57(+19.97%) |
May 03, 2019 | 14.11 | 14.15 | 12.80 | 12.87 | 0 | -1.55(-10.75%) |
May 02, 2019 | 14.35 | 15.92 | 13.80 | 14.42 | 0 | -0.38(-2.57%) |
May 01, 2019 | 12.86 | 14.83 | 12.74 | 14.80 | 0 | +1.68(+12.80%) |
Apr 30, 2019 | 13.11 | 14.05 | 12.88 | 13.12 | 0 | +0.01(+0.08%) |
Apr 29, 2019 | 13.04 | 13.27 | 12.65 | 13.11 | 0 | +0.38(+2.99%) |
Apr 26, 2019 | 13.44 | 13.62 | 12.49 | 12.73 | 0 | -0.52(-3.92%) |
Apr 25, 2019 | 13.29 | 14.30 | 12.81 | 13.25 | 0 | +0.11(+0.84%) |
Apr 24, 2019 | 12.53 | 13.23 | 12.26 | 13.14 | 0 | +0.86(+7.00%) |
Apr 23, 2019 | 12.66 | 12.69 | 12.08 | 12.28 | 0 | -0.14(-1.13%) |
Apr 22, 2019 | 13.21 | 13.36 | 12.38 | 12.42 | 0 | +0.33(+2.73%) |
Apr 18, 2019 | 12.09 | 12.09 | 12.09 | 12.09 | 0 | -0.51(-4.05%) |
Apr 17, 2019 | 12.12 | 13.02 | 11.03 | 12.60 | 0 | +0.42(+3.45%) |
Apr 16, 2019 | 12.26 | 12.47 | 11.85 | 12.18 | 0 | -0.14(-1.14%) |
Apr 15, 2019 | 12.46 | 13.14 | 12.24 | 12.32 | 0 | +0.31(+2.58%) |
Apr 12, 2019 | 12.96 | 12.96 | 11.95 | 12.01 | 0 | -1.01(-7.76%) |
Apr 11, 2019 | 13.37 | 13.58 | 12.91 | 13.02 | 0 | -0.28(-2.11%) |
Apr 10, 2019 | 14.09 | 14.29 | 13.27 | 13.30 | 0 | -0.98(-6.86%) |
Apr 09, 2019 | 13.46 | 14.39 | 13.31 | 14.28 | 0 | +1.10(+8.35%) |
Apr 08, 2019 | 13.55 | 13.77 | 13.10 | 13.18 | 0 | +0.36(+2.81%) |
Apr 05, 2019 | 13.46 | 13.47 | 12.17 | 12.82 | 0 | -0.76(-5.60%) |
Apr 04, 2019 | 13.84 | 14.03 | 13.40 | 13.58 | 0 | -0.16(-1.16%) |
Apr 03, 2019 | 13.06 | 14.27 | 12.85 | 13.74 | 0 | +0.38(+2.84%) |
Apr 02, 2019 | 13.62 | 13.68 | 13.13 | 13.36 | 0 | -0.04(-0.30%) |
Apr 01, 2019 | 13.90 | 14.01 | 13.32 | 13.40 | 0 | -0.31(-2.26%) |
Mar 29, 2019 | 14.19 | 14.43 | 13.64 | 13.71 | 0 | -0.72(-4.99%) |
Mar 28, 2019 | 15.38 | 15.62 | 14.41 | 14.43 | 0 | -0.72(-4.75%) |
Mar 27, 2019 | 14.52 | 16.71 | 14.51 | 15.15 | 0 | +0.47(+3.20%) |
Mar 26, 2019 | 16.22 | 16.30 | 14.67 | 14.68 | 0 | -1.65(-10.10%) |
Mar 25, 2019 | 17.76 | 17.85 | 16.26 | 16.33 | 0 | -0.15(-0.91%) |
Mar 22, 2019 | 13.77 | 17.52 | 13.62 | 16.48 | 0 | +2.85(+20.91%) |
Mar 21, 2019 | 14.11 | 14.56 | 13.26 | 13.63 | 0 | -0.28(-2.01%) |
Mar 20, 2019 | 13.54 | 14.30 | 13.05 | 13.91 | 0 | +1.06(+8.25%) |
Mar 19, 2019 | 12.89 | 12.98 | 12.37 | 12.85 | 0 | -0.25(-1.91%) |
Mar 18, 2019 | 13.13 | 13.80 | 13.00 | 13.10 | 0 | +0.22(+1.71%) |
Mar 15, 2019 | 13.21 | 13.28 | 12.50 | 12.88 | 0 | -0.62(-4.59%) |
Mar 14, 2019 | 13.35 | 13.84 | 13.16 | 13.50 | 0 | +0.09(+0.67%) |
Mar 13, 2019 | 14.00 | 14.05 | 13.25 | 13.41 | 0 | -0.54(-3.87%) |
Mar 12, 2019 | 13.97 | 14.70 | 13.61 | 13.95 | 0 | -0.38(-2.65%) |
Mar 11, 2019 | 16.28 | 16.43 | 14.33 | 14.33 | 0 | -1.72(-10.72%) |
Mar 08, 2019 | 17.38 | 18.33 | 16.02 | 16.05 | 0 | -0.54(-3.25%) |
Mar 07, 2019 | 16.33 | 17.81 | 15.54 | 16.59 | 0 | +0.85(+5.40%) |
Mar 06, 2019 | 14.91 | 16.11 | 14.74 | 15.74 | 0 | +1.00(+6.78%) |
Mar 05, 2019 | 14.52 | 15.39 | 14.26 | 14.74 | 0 | +0.11(+0.75%) |
Mar 04, 2019 | 13.77 | 16.98 | 13.38 | 14.63 | 0 | +1.06(+7.81%) |