Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.10 | 16.65 | 13.50 | 14.55 | 8,020 | -1.65(-10.19%) |
May 30, 2019 | 16.50 | 16.83 | 15.85 | 16.20 | 5,858 | -0.31(-1.89%) |
May 29, 2019 | 16.60 | 17.10 | 16.00 | 16.51 | 8,777 | -0.39(-2.30%) |
May 28, 2019 | 16.00 | 17.45 | 16.00 | 16.90 | 367 | +0.90(+5.62%) |
May 24, 2019 | 16.90 | 17.45 | 16.00 | 16.00 | 35,040 | -0.10(-0.62%) |
May 23, 2019 | 17.00 | 17.00 | 16.10 | 16.10 | 586 | -0.90(-5.29%) |
May 22, 2019 | 17.00 | 17.00 | 17.00 | 17.00 | 41 | -0.09(-0.50%) |
May 21, 2019 | 17.85 | 17.85 | 17.09 | 17.09 | 175 | +0.09(+0.50%) |
May 20, 2019 | 17.95 | 17.95 | 17.00 | 17.00 | 920 | -1.00(-5.56%) |
May 17, 2019 | 18.00 | 18.90 | 17.95 | 18.00 | 1,100 | -0.50(-2.70%) |
May 16, 2019 | 19.00 | 19.60 | 17.75 | 18.50 | 1,616 | +0.85(+4.82%) |
May 15, 2019 | 18.60 | 18.60 | 17.65 | 17.65 | 129 | -0.10(-0.56%) |
May 14, 2019 | 18.50 | 18.50 | 17.60 | 17.75 | 341 | -0.14(-0.80%) |
May 13, 2019 | 18.55 | 18.55 | 17.65 | 17.89 | 2,709 | -0.61(-3.28%) |
May 10, 2019 | 19.05 | 19.05 | 18.50 | 18.50 | 40 | -0.55(-2.89%) |
May 09, 2019 | 18.50 | 19.95 | 18.50 | 19.05 | 223 | +0.55(+2.97%) |
May 08, 2019 | 19.15 | 19.50 | 18.50 | 18.50 | 1,223 | -0.80(-4.15%) |
May 07, 2019 | 18.30 | 19.30 | 18.30 | 19.30 | 155 | +0.90(+4.89%) |
May 06, 2019 | 18.25 | 19.50 | 18.25 | 18.40 | 622 | +0.15(+0.82%) |
May 03, 2019 | 19.10 | 19.55 | 18.25 | 18.25 | 160 | -0.30(-1.62%) |
May 02, 2019 | 19.00 | 19.00 | 18.55 | 18.55 | 45 | +0.05(+0.27%) |
May 01, 2019 | 19.00 | 19.35 | 18.25 | 18.50 | 366 | -0.65(-3.39%) |
Apr 30, 2019 | 19.35 | 20.00 | 18.80 | 19.15 | 2,152 | -0.26(-1.34%) |
Apr 29, 2019 | 20.50 | 20.50 | 19.05 | 19.41 | 511 | -0.39(-1.97%) |
Apr 26, 2019 | 19.80 | 21.50 | 19.70 | 19.80 | 740 | -0.30(-1.49%) |
Apr 25, 2019 | 19.75 | 20.25 | 19.02 | 20.10 | 301 | +0.35(+1.77%) |
Apr 24, 2019 | 22.50 | 22.50 | 19.75 | 19.75 | 1,906 | -2.75(-12.22%) |
Apr 23, 2019 | 19.90 | 24.00 | 19.90 | 22.50 | 1,194 | +2.65(+13.35%) |
Apr 22, 2019 | 20.00 | 21.12 | 19.00 | 19.85 | 1,485 | -0.20(-1.00%) |
Apr 18, 2019 | 20.50 | 21.35 | 20.00 | 20.05 | 3,100 | +0.00(+0.00%) |
Apr 17, 2019 | 20.80 | 23.89 | 19.90 | 20.05 | 985 | -0.75(-3.61%) |
Apr 16, 2019 | 21.70 | 23.95 | 20.75 | 20.80 | 1,768 | -0.70(-3.26%) |
Apr 15, 2019 | 21.50 | 22.43 | 20.60 | 21.50 | 2,471 | +0.00(+0.00%) |
Apr 12, 2019 | 22.30 | 22.50 | 20.40 | 21.50 | 600 | +0.00(+0.00%) |
Apr 11, 2019 | 21.50 | 21.65 | 21.50 | 21.50 | 890 | +0.85(+4.12%) |
Apr 10, 2019 | 21.50 | 22.00 | 20.52 | 20.65 | 143 | -0.65(-3.05%) |
Apr 09, 2019 | 21.50 | 21.90 | 21.20 | 21.30 | 1,768 | -0.20(-0.93%) |
Apr 08, 2019 | 21.50 | 22.50 | 20.93 | 21.50 | 773 | +1.23(+6.04%) |
Apr 05, 2019 | 21.95 | 21.95 | 20.27 | 20.27 | 160 | -1.23(-5.70%) |
Apr 04, 2019 | 22.00 | 22.00 | 20.75 | 21.50 | 655 | +1.00(+4.88%) |
Apr 03, 2019 | 21.55 | 22.48 | 20.48 | 20.50 | 89 | -0.21(-1.03%) |
Apr 02, 2019 | 20.30 | 21.70 | 20.30 | 20.71 | 1,193 | +0.46(+2.29%) |
Apr 01, 2019 | 21.00 | 21.32 | 20.15 | 20.25 | 1,718 | -1.20(-5.59%) |
Mar 29, 2019 | 21.50 | 21.50 | 20.75 | 21.45 | 680 | +0.08(+0.37%) |
Mar 28, 2019 | 21.60 | 21.60 | 20.15 | 21.37 | 143 | +0.62(+2.99%) |
Mar 27, 2019 | 19.30 | 21.25 | 19.30 | 20.75 | 977 | -0.11(-0.50%) |
Mar 26, 2019 | 20.85 | 20.86 | 19.32 | 20.86 | 127 | +0.55(+2.73%) |
Mar 25, 2019 | 21.70 | 21.70 | 20.30 | 20.30 | 533 | -0.35(-1.69%) |
Mar 22, 2019 | 21.70 | 21.70 | 20.65 | 20.65 | 740 | -1.25(-5.71%) |
Mar 21, 2019 | 22.50 | 23.75 | 21.00 | 21.90 | 14,407 | -0.60(-2.67%) |
Mar 20, 2019 | 21.60 | 22.65 | 20.95 | 22.50 | 300 | +0.85(+3.93%) |
Mar 19, 2019 | 21.70 | 22.95 | 20.85 | 21.65 | 1,601 | +0.80(+3.84%) |
Mar 18, 2019 | 21.50 | 22.75 | 20.60 | 20.85 | 1,632 | -0.40(-1.88%) |
Mar 15, 2019 | 21.90 | 23.90 | 20.85 | 21.25 | 940 | +0.05(+0.24%) |
Mar 14, 2019 | 21.75 | 22.43 | 21.20 | 21.20 | 291 | -0.60(-2.75%) |
Mar 13, 2019 | 21.90 | 22.10 | 20.85 | 21.80 | 2,494 | -0.10(-0.46%) |
Mar 12, 2019 | 18.05 | 22.45 | 18.05 | 21.90 | 12,492 | +3.20(+17.11%) |
Mar 11, 2019 | 18.25 | 18.70 | 17.25 | 18.70 | 1,167 | +0.75(+4.18%) |
Mar 08, 2019 | 18.05 | 18.99 | 17.34 | 17.95 | 2,660 | -0.30(-1.64%) |
Mar 07, 2019 | 18.20 | 18.25 | 17.55 | 18.25 | 2,373 | -0.40(-2.14%) |
Mar 06, 2019 | 18.90 | 18.90 | 17.95 | 18.65 | 1,397 | -0.30(-1.58%) |
Mar 05, 2019 | 18.00 | 19.85 | 18.00 | 18.95 | 6,323 | +1.15(+6.46%) |
Mar 04, 2019 | 17.50 | 19.25 | 17.50 | 17.80 | 21,692 | +0.80(+4.71%) |