Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.50 | 16.50 | 15.62 | 15.64 | 1,100 | +0.12(+0.77%) |
May 30, 2019 | 15.00 | 16.00 | 15.00 | 15.52 | 902 | +0.47(+3.12%) |
May 29, 2019 | 15.40 | 15.40 | 15.05 | 15.05 | 900 | -0.99(-6.17%) |
May 28, 2019 | 16.04 | 16.04 | 16.04 | 121 | +0.00(+0.00%) | |
May 24, 2019 | 16.78 | 16.80 | 15.00 | 16.04 | 2,900 | -0.71(-4.24%) |
May 23, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 758 | -0.25(-1.47%) |
May 22, 2019 | 17.00 | 17.00 | 17.00 | 98 | +0.00(+0.00%) | |
May 21, 2019 | 16.97 | 17.00 | 16.97 | 17.00 | 985 | +0.44(+2.68%) |
May 20, 2019 | 16.75 | 16.75 | 16.00 | 16.56 | 1,956 | -0.32(-1.92%) |
May 17, 2019 | 16.60 | 16.88 | 16.50 | 16.88 | 1,000 | +0.24(+1.44%) |
May 16, 2019 | 16.82 | 17.25 | 16.63 | 16.64 | 2,786 | -0.47(-2.75%) |
May 15, 2019 | 18.00 | 18.00 | 17.11 | 17.11 | 945 | -0.19(-1.10%) |
May 14, 2019 | 17.47 | 18.32 | 16.00 | 17.30 | 3,928 | +0.55(+3.28%) |
May 13, 2019 | 19.05 | 19.05 | 16.75 | 16.75 | 3,772 | -2.25(-11.84%) |
May 10, 2019 | 20.55 | 20.55 | 19.00 | 19.00 | 3,200 | -1.71(-8.25%) |
May 09, 2019 | 20.71 | 20.71 | 20.71 | 20.71 | 210 | -0.29(-1.39%) |
May 08, 2019 | 21.10 | 21.10 | 21.00 | 21.00 | 327 | -0.11(-0.50%) |
May 07, 2019 | 21.84 | 22.22 | 20.61 | 21.11 | 957 | +0.30(+1.47%) |
May 06, 2019 | 20.20 | 20.80 | 20.20 | 20.80 | 770 | +0.20(+0.97%) |
May 03, 2019 | 20.65 | 20.90 | 20.60 | 20.60 | 700 | -0.80(-3.74%) |
May 02, 2019 | 20.35 | 21.40 | 20.35 | 21.40 | 762 | -0.00(-0.00%) |
May 01, 2019 | 21.40 | 21.40 | 21.40 | 195 | +0.00(+0.00%) | |
Apr 30, 2019 | 21.32 | 21.40 | 21.28 | 21.40 | 1,253 | +0.97(+4.75%) |
Apr 29, 2019 | 20.21 | 21.34 | 20.10 | 20.43 | 1,146 | -1.32(-6.07%) |
Apr 26, 2019 | 21.75 | 21.75 | 21.75 | 101 | +0.00(+0.00%) | |
Apr 25, 2019 | 21.80 | 21.80 | 21.43 | 21.75 | 1,432 | -0.15(-0.68%) |
Apr 24, 2019 | 21.89 | 21.90 | 21.89 | 21.90 | 1,702 | +0.10(+0.46%) |
Apr 23, 2019 | 21.70 | 21.80 | 21.70 | 21.80 | 1,244 | +0.09(+0.41%) |
Apr 22, 2019 | 20.65 | 21.71 | 20.65 | 21.71 | 434 | -0.20(-0.91%) |
Apr 18, 2019 | 21.91 | 21.91 | 21.91 | 145 | +0.00(+0.00%) | |
Apr 17, 2019 | 21.11 | 21.91 | 21.11 | 21.91 | 992 | -0.48(-2.14%) |
Apr 16, 2019 | 21.95 | 22.39 | 21.95 | 22.39 | 584 | -0.10(-0.44%) |
Apr 15, 2019 | 22.51 | 22.51 | 20.01 | 22.49 | 9,146 | -0.57(-2.47%) |
Apr 12, 2019 | 23.06 | 23.06 | 23.06 | 507 | +0.00(+0.00%) | |
Apr 11, 2019 | 23.49 | 23.50 | 23.06 | 23.06 | 959 | -0.44(-1.87%) |
Apr 10, 2019 | 23.50 | 23.50 | 23.49 | 23.50 | 2,461 | -0.28(-1.19%) |
Apr 09, 2019 | 24.00 | 24.00 | 23.60 | 23.78 | 1,683 | -0.16(-0.66%) |
Apr 08, 2019 | 23.51 | 23.94 | 23.51 | 23.94 | 1,194 | -0.34(-1.40%) |
Apr 05, 2019 | 24.00 | 24.30 | 24.00 | 24.28 | 800 | +0.66(+2.79%) |
Apr 04, 2019 | 24.25 | 24.60 | 23.42 | 23.62 | 3,653 | -0.41(-1.71%) |
Apr 03, 2019 | 25.00 | 25.00 | 24.00 | 24.03 | 8,134 | -0.95(-3.80%) |
Apr 02, 2019 | 24.98 | 25.50 | 24.63 | 24.98 | 4,042 | +0.37(+1.50%) |
Apr 01, 2019 | 24.50 | 25.48 | 24.50 | 24.61 | 3,511 | +0.11(+0.45%) |
Mar 29, 2019 | 24.77 | 24.77 | 24.16 | 24.50 | 1,700 | -1.10(-4.30%) |
Mar 28, 2019 | 23.50 | 25.60 | 23.50 | 25.60 | 2,296 | -0.28(-1.07%) |
Mar 27, 2019 | 26.67 | 27.50 | 24.96 | 25.88 | 10,787 | -1.62(-5.90%) |
Mar 26, 2019 | 23.70 | 27.50 | 23.70 | 27.50 | 11,889 | +3.93(+16.67%) |
Mar 25, 2019 | 24.50 | 24.63 | 23.17 | 23.57 | 1,855 | -1.13(-4.57%) |
Mar 22, 2019 | 24.54 | 24.70 | 23.57 | 24.70 | 1,600 | -0.29(-1.16%) |
Mar 21, 2019 | 23.95 | 25.00 | 23.57 | 24.99 | 3,665 | +0.49(+2.00%) |
Mar 20, 2019 | 24.30 | 24.50 | 24.30 | 24.50 | 1,388 | +0.20(+0.82%) |
Mar 19, 2019 | 24.14 | 25.00 | 24.13 | 24.30 | 1,888 | -0.70(-2.80%) |
Mar 18, 2019 | 24.50 | 25.00 | 24.00 | 25.00 | 3,947 | +0.90(+3.73%) |
Mar 15, 2019 | 25.10 | 25.10 | 24.10 | 24.10 | 3,500 | -0.96(-3.83%) |
Mar 14, 2019 | 25.13 | 25.13 | 25.02 | 25.06 | 1,946 | -0.74(-2.87%) |
Mar 13, 2019 | 25.10 | 26.60 | 25.10 | 25.80 | 2,068 | +0.60(+2.38%) |
Mar 12, 2019 | 25.99 | 25.99 | 24.77 | 25.20 | 4,704 | -0.81(-3.12%) |
Mar 11, 2019 | 24.50 | 27.00 | 24.30 | 26.01 | 3,668 | +1.01(+4.04%) |
Mar 08, 2019 | 24.01 | 25.99 | 24.01 | 25.00 | 3,000 | +1.00(+4.17%) |
Mar 07, 2019 | 24.95 | 24.95 | 24.00 | 24.00 | 1,679 | -1.99(-7.66%) |
Mar 06, 2019 | 24.02 | 26.00 | 23.85 | 25.99 | 5,471 | +1.49(+6.08%) |
Mar 05, 2019 | 24.04 | 24.50 | 24.04 | 24.50 | 1,701 | +0.13(+0.54%) |
Mar 04, 2019 | 24.00 | 24.37 | 23.88 | 24.37 | 1,518 | +0.65(+2.74%) |