Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.60 | 18.70 | 16.70 | 16.70 | 2,800 | -0.70(-4.02%) |
May 30, 2019 | 16.50 | 19.92 | 16.40 | 17.40 | 7,936 | +0.40(+2.35%) |
May 29, 2019 | 19.10 | 19.10 | 16.60 | 17.00 | 2,681 | -1.80(-9.57%) |
May 28, 2019 | 19.00 | 19.50 | 17.79 | 18.80 | 6,651 | -0.64(-3.29%) |
May 24, 2019 | 20.00 | 20.00 | 19.00 | 19.44 | 1,180 | -0.36(-1.82%) |
May 23, 2019 | 20.53 | 20.53 | 19.00 | 19.80 | 2,618 | +0.00(+0.00%) |
May 22, 2019 | 19.70 | 20.15 | 19.70 | 19.80 | 1,929 | -0.45(-2.22%) |
May 21, 2019 | 22.40 | 22.40 | 19.75 | 20.25 | 8,600 | -2.25(-10.00%) |
May 20, 2019 | 21.90 | 22.50 | 21.90 | 22.50 | 1,328 | +0.30(+1.35%) |
May 17, 2019 | 22.40 | 22.50 | 22.20 | 22.20 | 1,050 | +0.00(+0.00%) |
May 16, 2019 | 22.20 | 22.50 | 22.17 | 22.20 | 467 | -0.10(-0.45%) |
May 15, 2019 | 22.40 | 22.50 | 22.00 | 22.30 | 325 | +0.30(+1.36%) |
May 14, 2019 | 21.90 | 22.10 | 21.90 | 22.00 | 1,697 | +0.00(+0.00%) |
May 13, 2019 | 22.60 | 22.60 | 21.30 | 22.00 | 1,447 | -0.40(-1.79%) |
May 10, 2019 | 22.00 | 22.40 | 20.30 | 22.40 | 2,870 | +0.40(+1.82%) |
May 09, 2019 | 22.00 | 22.64 | 21.90 | 22.00 | 976 | -0.10(-0.45%) |
May 08, 2019 | 22.10 | 23.30 | 21.40 | 22.10 | 5,792 | -0.40(-1.78%) |
May 07, 2019 | 23.20 | 23.40 | 22.00 | 22.50 | 842 | -0.60(-2.60%) |
May 06, 2019 | 23.50 | 23.50 | 22.60 | 23.10 | 2,403 | +0.00(+0.00%) |
May 03, 2019 | 21.90 | 23.50 | 21.60 | 23.10 | 2,920 | +0.87(+3.93%) |
May 02, 2019 | 23.80 | 24.00 | 22.20 | 22.23 | 3,746 | -1.07(-4.61%) |
May 01, 2019 | 23.80 | 26.00 | 23.10 | 23.30 | 8,781 | -0.80(-3.32%) |
Apr 30, 2019 | 23.90 | 24.98 | 23.80 | 24.10 | 6,477 | -0.60(-2.43%) |
Apr 29, 2019 | 24.00 | 25.00 | 23.80 | 24.70 | 4,630 | +0.30(+1.23%) |
Apr 26, 2019 | 23.80 | 25.00 | 23.80 | 24.40 | 2,810 | +0.60(+2.52%) |
Apr 25, 2019 | 24.60 | 25.00 | 21.20 | 23.80 | 7,784 | -0.20(-0.83%) |
Apr 24, 2019 | 21.90 | 27.40 | 21.20 | 24.00 | 20,885 | +2.50(+11.63%) |
Apr 23, 2019 | 19.20 | 21.60 | 18.90 | 21.50 | 7,015 | +2.70(+14.36%) |
Apr 22, 2019 | 19.20 | 19.90 | 18.80 | 18.80 | 6,299 | -0.80(-4.08%) |
Apr 18, 2019 | 20.10 | 20.10 | 18.50 | 19.60 | 5,170 | +0.10(+0.51%) |
Apr 17, 2019 | 18.60 | 19.90 | 17.97 | 19.50 | 5,398 | +1.00(+5.41%) |
Apr 16, 2019 | 17.30 | 19.00 | 17.10 | 18.50 | 3,497 | +0.90(+5.11%) |
Apr 15, 2019 | 16.80 | 18.00 | 16.80 | 17.60 | 2,820 | +0.50(+2.92%) |
Apr 12, 2019 | 16.80 | 17.10 | 16.40 | 17.10 | 1,780 | +0.50(+3.01%) |
Apr 11, 2019 | 15.90 | 16.60 | 15.60 | 16.60 | 3,852 | +0.80(+5.06%) |
Apr 10, 2019 | 16.10 | 16.22 | 15.00 | 15.80 | 2,542 | -0.54(-3.33%) |
Apr 09, 2019 | 15.90 | 16.40 | 15.90 | 16.34 | 1,287 | -0.06(-0.34%) |
Apr 08, 2019 | 16.00 | 16.40 | 15.91 | 16.40 | 1,067 | +0.10(+0.61%) |
Apr 05, 2019 | 16.10 | 16.60 | 16.00 | 16.30 | 1,480 | -0.10(-0.61%) |
Apr 04, 2019 | 16.40 | 16.50 | 15.80 | 16.40 | 2,531 | +0.20(+1.23%) |
Apr 03, 2019 | 15.80 | 16.50 | 15.80 | 16.20 | 1,198 | +0.20(+1.25%) |
Apr 02, 2019 | 16.20 | 16.50 | 15.70 | 16.00 | 2,171 | -0.20(-1.23%) |
Apr 01, 2019 | 15.40 | 16.30 | 15.12 | 16.20 | 1,892 | +1.30(+8.72%) |
Mar 29, 2019 | 16.30 | 16.50 | 14.60 | 14.90 | 8,130 | -1.50(-9.15%) |
Mar 28, 2019 | 16.70 | 17.10 | 15.00 | 16.40 | 6,557 | -0.10(-0.61%) |
Mar 27, 2019 | 16.90 | 17.30 | 16.30 | 16.50 | 2,865 | +0.10(+0.61%) |
Mar 26, 2019 | 17.50 | 17.90 | 16.30 | 16.40 | 1,220 | -1.10(-6.29%) |
Mar 25, 2019 | 18.30 | 18.40 | 17.40 | 17.50 | 1,619 | -1.70(-8.85%) |
Mar 22, 2019 | 19.30 | 19.34 | 17.01 | 19.20 | 2,320 | -0.10(-0.52%) |
Mar 21, 2019 | 19.50 | 19.50 | 18.20 | 19.30 | 2,369 | +0.10(+0.52%) |
Mar 20, 2019 | 17.00 | 19.20 | 17.00 | 19.20 | 2,177 | +2.80(+17.07%) |
Mar 19, 2019 | 17.60 | 18.00 | 16.40 | 16.40 | 602 | -1.00(-5.75%) |
Mar 18, 2019 | 17.00 | 17.60 | 16.90 | 17.40 | 1,422 | +0.60(+3.57%) |
Mar 15, 2019 | 16.40 | 17.30 | 16.21 | 16.80 | 1,050 | +0.60(+3.70%) |
Mar 14, 2019 | 16.60 | 17.40 | 15.20 | 16.20 | 5,185 | -0.60(-3.57%) |
Mar 13, 2019 | 18.20 | 18.40 | 16.80 | 16.80 | 4,863 | -1.40(-7.69%) |
Mar 12, 2019 | 18.50 | 18.50 | 17.30 | 18.20 | 3,001 | -0.20(-1.09%) |
Mar 11, 2019 | 19.20 | 19.30 | 17.20 | 18.40 | 5,264 | -0.07(-0.40%) |
Mar 08, 2019 | 19.10 | 19.10 | 18.00 | 18.47 | 3,070 | -0.63(-3.28%) |
Mar 07, 2019 | 18.70 | 19.10 | 18.60 | 19.10 | 1,074 | +0.60(+3.24%) |
Mar 06, 2019 | 19.40 | 20.00 | 18.50 | 18.50 | 4,551 | -0.80(-4.15%) |
Mar 05, 2019 | 20.00 | 20.10 | 19.30 | 19.30 | 3,219 | -0.80(-3.98%) |
Mar 04, 2019 | 21.00 | 21.50 | 19.20 | 20.10 | 5,518 | -0.30(-1.47%) |