Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 14.59 | 14.59 | 14.22 | 14.26 | 3,300 | -0.82(-5.44%) |
May 30, 2019 | 14.65 | 15.08 | 14.65 | 15.08 | 4,303 | -0.35(-2.27%) |
May 29, 2019 | 14.28 | 15.64 | 14.05 | 15.43 | 6,570 | +1.38(+9.82%) |
May 28, 2019 | 17.10 | 17.30 | 13.76 | 14.05 | 148,174 | -3.55(-20.17%) |
May 24, 2019 | 17.56 | 17.60 | 17.56 | 17.60 | 600 | +0.10(+0.57%) |
May 23, 2019 | 16.50 | 18.78 | 16.50 | 17.50 | 5,559 | +0.70(+4.17%) |
May 22, 2019 | 15.30 | 16.80 | 14.84 | 16.80 | 5,678 | +2.10(+14.29%) |
May 21, 2019 | 14.40 | 15.04 | 14.38 | 14.70 | 2,299 | +0.10(+0.68%) |
May 20, 2019 | 14.41 | 14.60 | 14.28 | 14.60 | 8,685 | -0.08(-0.54%) |
May 17, 2019 | 14.75 | 14.75 | 14.31 | 14.68 | 13,500 | -0.07(-0.47%) |
May 16, 2019 | 14.95 | 15.00 | 14.41 | 14.75 | 7,841 | -0.51(-3.34%) |
May 15, 2019 | 15.57 | 15.70 | 14.51 | 15.26 | 5,101 | -0.14(-0.91%) |
May 14, 2019 | 15.20 | 15.54 | 14.52 | 15.40 | 23,391 | +0.71(+4.83%) |
May 13, 2019 | 16.40 | 16.40 | 14.69 | 14.69 | 11,683 | -1.61(-9.88%) |
May 10, 2019 | 16.73 | 16.73 | 16.26 | 16.30 | 8,600 | -0.15(-0.91%) |
May 09, 2019 | 16.60 | 16.60 | 16.40 | 16.45 | 5,257 | -0.30(-1.79%) |
May 08, 2019 | 16.75 | 16.75 | 16.40 | 16.75 | 1,742 | -0.30(-1.76%) |
May 07, 2019 | 16.80 | 17.17 | 16.33 | 17.05 | 5,842 | +0.01(+0.06%) |
May 06, 2019 | 16.58 | 17.04 | 16.58 | 17.04 | 894 | +0.00(+0.00%) |
May 03, 2019 | 17.12 | 17.12 | 16.62 | 17.04 | 1,700 | +0.15(+0.89%) |
May 02, 2019 | 16.94 | 16.94 | 16.89 | 16.89 | 1,410 | -0.05(-0.30%) |
May 01, 2019 | 17.94 | 17.94 | 15.55 | 16.94 | 5,037 | -1.00(-5.57%) |
Apr 30, 2019 | 17.94 | 17.94 | 17.94 | 17.94 | 321 | -0.10(-0.53%) |
Apr 29, 2019 | 19.55 | 19.55 | 18.04 | 18.04 | 4,458 | -1.26(-6.55%) |
Apr 26, 2019 | 19.30 | 19.30 | 19.30 | 13 | +0.00(+0.00%) | |
Apr 25, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 364 | +0.44(+2.33%) |
Apr 24, 2019 | 18.86 | 18.86 | 18.86 | 145 | +0.00(+0.00%) | |
Apr 23, 2019 | 18.85 | 19.45 | 18.85 | 18.86 | 2,815 | -0.24(-1.26%) |
Apr 22, 2019 | 19.35 | 19.50 | 19.10 | 19.10 | 1,640 | +0.07(+0.37%) |
Apr 18, 2019 | 19.50 | 19.50 | 19.00 | 19.03 | 900 | -0.65(-3.33%) |
Apr 17, 2019 | 19.70 | 19.70 | 19.68 | 19.68 | 451 | +0.45(+2.37%) |
Apr 16, 2019 | 19.70 | 19.84 | 19.23 | 19.23 | 1,098 | -0.35(-1.79%) |
Apr 15, 2019 | 20.20 | 20.50 | 19.55 | 19.58 | 4,204 | -0.90(-4.39%) |
Apr 12, 2019 | 20.48 | 20.48 | 20.48 | 41 | +0.00(+0.00%) | |
Apr 11, 2019 | 20.48 | 20.48 | 20.48 | 20.48 | 292 | +0.53(+2.66%) |
Apr 10, 2019 | 20.28 | 20.29 | 19.91 | 19.95 | 3,039 | -0.11(-0.55%) |
Apr 09, 2019 | 20.10 | 20.70 | 20.00 | 20.06 | 807 | +0.45(+2.29%) |
Apr 08, 2019 | 19.61 | 19.61 | 19.61 | 19.61 | 271 | -0.65(-3.21%) |
Apr 04, 2019 | 20.26 | 20.26 | 20.26 | 0 | -0.68(-3.25%) | |
Apr 03, 2019 | 20.12 | 20.94 | 20.10 | 20.94 | 664 | +0.29(+1.40%) |
Apr 02, 2019 | 20.65 | 20.65 | 20.65 | 873 | +0.00(+0.00%) | |
Apr 01, 2019 | 20.65 | 20.65 | 20.65 | 163 | +0.00(+0.00%) | |
Mar 29, 2019 | 19.03 | 20.65 | 19.03 | 20.65 | 500 | +1.35(+6.99%) |
Mar 28, 2019 | 20.55 | 20.55 | 19.30 | 19.30 | 590 | -0.61(-3.06%) |
Mar 27, 2019 | 19.91 | 19.91 | 19.91 | 19.91 | 595 | +0.26(+1.32%) |
Mar 26, 2019 | 19.31 | 19.65 | 19.31 | 19.65 | 551 | +0.40(+2.08%) |
Mar 25, 2019 | 19.02 | 19.25 | 19.02 | 19.25 | 360 | -1.56(-7.50%) |
Mar 22, 2019 | 21.03 | 21.38 | 20.25 | 20.81 | 2,200 | -0.95(-4.37%) |
Mar 21, 2019 | 21.90 | 22.37 | 21.76 | 21.76 | 2,312 | +1.41(+6.93%) |
Mar 20, 2019 | 20.30 | 21.50 | 20.30 | 20.35 | 3,839 | +0.68(+3.46%) |
Mar 19, 2019 | 20.81 | 20.81 | 19.01 | 19.67 | 7,765 | -0.68(-3.34%) |
Mar 18, 2019 | 19.50 | 20.86 | 19.20 | 20.35 | 5,556 | +0.95(+4.90%) |
Mar 15, 2019 | 23.55 | 23.55 | 18.05 | 19.40 | 33,000 | -3.37(-14.80%) |
Mar 14, 2019 | 20.91 | 26.17 | 20.91 | 22.77 | 4,115 | +2.47(+12.17%) |
Mar 13, 2019 | 21.40 | 21.40 | 20.30 | 20.30 | 2,702 | -1.07(-5.01%) |
Mar 12, 2019 | 23.50 | 23.50 | 21.37 | 21.37 | 5,160 | -1.36(-5.98%) |
Mar 11, 2019 | 27.58 | 27.58 | 22.56 | 22.73 | 8,559 | -4.12(-15.34%) |
Mar 08, 2019 | 29.10 | 29.10 | 26.85 | 26.85 | 3,600 | -0.13(-0.48%) |
Mar 07, 2019 | 26.98 | 26.98 | 26.98 | 26.98 | 375 | +0.52(+1.97%) |
Mar 06, 2019 | 29.00 | 30.78 | 26.43 | 26.46 | 3,354 | +0.38(+1.45%) |
Mar 05, 2019 | 26.07 | 26.08 | 26.07 | 26.08 | 621 | -0.42(-1.57%) |
Mar 04, 2019 | 28.69 | 28.69 | 26.50 | 26.50 | 1,084 | -0.87(-3.18%) |