Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 15.75 | 16.80 | 15.05 | 15.05 | 2,482 | -1.27(-7.80%) |
May 30, 2019 | 17.49 | 17.49 | 16.10 | 16.33 | 1,393 | -0.44(-2.65%) |
May 29, 2019 | 18.49 | 18.55 | 15.76 | 16.77 | 2,038 | -1.08(-6.04%) |
May 28, 2019 | 18.20 | 19.25 | 17.85 | 17.85 | 1,978 | -1.38(-7.17%) |
May 24, 2019 | 21.00 | 21.00 | 18.20 | 19.23 | 1,680 | -0.72(-3.61%) |
May 23, 2019 | 18.90 | 20.65 | 17.50 | 19.95 | 3,258 | +0.70(+3.64%) |
May 22, 2019 | 18.73 | 21.40 | 17.15 | 19.25 | 12,803 | +0.70(+3.77%) |
May 21, 2019 | 18.55 | 18.90 | 17.50 | 18.55 | 1,846 | +1.42(+8.27%) |
May 20, 2019 | 18.20 | 18.20 | 15.75 | 17.13 | 1,246 | -0.89(-4.95%) |
May 17, 2019 | 19.25 | 19.25 | 16.80 | 18.02 | 2,722 | -0.53(-2.83%) |
May 16, 2019 | 18.90 | 19.88 | 18.48 | 18.55 | 2,970 | -0.35(-1.85%) |
May 15, 2019 | 20.18 | 20.18 | 18.90 | 18.90 | 1,115 | -1.05(-5.26%) |
May 14, 2019 | 19.95 | 21.00 | 18.95 | 19.95 | 1,082 | +0.70(+3.64%) |
May 13, 2019 | 19.95 | 20.30 | 17.50 | 19.25 | 2,470 | -0.35(-1.80%) |
May 10, 2019 | 19.60 | 20.69 | 19.60 | 19.60 | 794 | -1.11(-5.37%) |
May 09, 2019 | 21.68 | 21.68 | 19.67 | 20.72 | 499 | +0.06(+0.31%) |
May 08, 2019 | 21.92 | 21.92 | 19.67 | 20.65 | 1,474 | -0.35(-1.67%) |
May 07, 2019 | 20.65 | 22.75 | 20.30 | 21.00 | 2,752 | +1.31(+6.67%) |
May 06, 2019 | 22.05 | 22.75 | 19.30 | 19.69 | 1,830 | -1.64(-7.71%) |
May 03, 2019 | 20.30 | 22.05 | 20.30 | 21.34 | 1,445 | +1.74(+8.88%) |
May 02, 2019 | 20.90 | 21.35 | 19.25 | 19.60 | 1,903 | -2.03(-9.40%) |
May 01, 2019 | 22.10 | 22.40 | 21.00 | 21.63 | 1,174 | -0.15(-0.71%) |
Apr 30, 2019 | 22.40 | 22.75 | 21.70 | 21.78 | 1,953 | +0.08(+0.39%) |
Apr 29, 2019 | 23.72 | 23.72 | 20.65 | 21.70 | 3,396 | -1.05(-4.62%) |
Apr 26, 2019 | 23.80 | 23.80 | 21.88 | 22.75 | 2,297 | +0.00(+0.00%) |
Apr 25, 2019 | 23.10 | 23.80 | 21.70 | 22.75 | 2,402 | +0.54(+2.44%) |
Apr 24, 2019 | 23.66 | 23.80 | 22.05 | 22.21 | 1,754 | -0.88(-3.79%) |
Apr 23, 2019 | 24.50 | 24.85 | 22.75 | 23.08 | 8,991 | -0.64(-2.71%) |
Apr 22, 2019 | 23.10 | 24.85 | 23.10 | 23.73 | 2,335 | +1.36(+6.07%) |
Apr 18, 2019 | 23.20 | 25.55 | 22.23 | 22.37 | 4,914 | +0.32(+1.44%) |
Apr 17, 2019 | 23.10 | 24.15 | 21.70 | 22.05 | 4,418 | -2.42(-9.88%) |
Apr 16, 2019 | 26.25 | 26.25 | 23.95 | 24.47 | 4,265 | -0.91(-3.57%) |
Apr 15, 2019 | 27.07 | 27.30 | 24.50 | 25.38 | 5,016 | -0.41(-1.57%) |
Apr 12, 2019 | 28.00 | 28.00 | 24.85 | 25.78 | 5,651 | -0.82(-3.08%) |
Apr 11, 2019 | 26.60 | 28.00 | 26.25 | 26.60 | 3,683 | +0.70(+2.70%) |
Apr 10, 2019 | 32.90 | 32.90 | 24.85 | 25.90 | 19,820 | -2.18(-7.78%) |
Apr 09, 2019 | 22.79 | 30.10 | 22.57 | 28.08 | 20,631 | +6.03(+27.37%) |
Apr 08, 2019 | 19.60 | 24.15 | 19.60 | 22.05 | 18,397 | +3.29(+17.54%) |
Apr 05, 2019 | 19.18 | 20.30 | 17.85 | 18.76 | 14,000 | +1.26(+7.20%) |
Apr 04, 2019 | 19.60 | 21.00 | 17.05 | 17.50 | 19,410 | -1.40(-7.41%) |
Apr 03, 2019 | 18.20 | 19.60 | 17.85 | 18.90 | 9,610 | +0.70(+3.85%) |
Apr 02, 2019 | 20.30 | 21.00 | 16.80 | 18.20 | 50,032 | -22.05(-54.78%) |
Apr 01, 2019 | 42.35 | 46.20 | 40.25 | 40.25 | 4,637 | -2.45(-5.74%) |
Mar 29, 2019 | 42.00 | 43.05 | 41.70 | 42.70 | 982 | +1.05(+2.52%) |
Mar 28, 2019 | 42.70 | 42.70 | 39.55 | 41.65 | 1,362 | -0.70(-1.65%) |
Mar 27, 2019 | 43.05 | 43.05 | 42.00 | 42.35 | 353 | -0.70(-1.63%) |
Mar 26, 2019 | 42.70 | 43.05 | 42.00 | 43.05 | 720 | +1.05(+2.50%) |
Mar 25, 2019 | 43.05 | 43.40 | 41.30 | 42.00 | 533 | -0.70(-1.64%) |
Mar 22, 2019 | 41.30 | 42.70 | 40.61 | 42.70 | 605 | +2.10(+5.17%) |
Mar 21, 2019 | 42.00 | 42.35 | 40.60 | 40.60 | 379 | -0.23(-0.57%) |
Mar 20, 2019 | 40.95 | 41.48 | 40.83 | 40.83 | 295 | -0.12(-0.28%) |
Mar 19, 2019 | 43.40 | 43.40 | 39.20 | 40.95 | 1,468 | -2.45(-5.65%) |
Mar 18, 2019 | 43.75 | 43.75 | 42.70 | 43.40 | 799 | +0.70(+1.64%) |
Mar 15, 2019 | 43.75 | 44.08 | 42.70 | 42.70 | 545 | -1.05(-2.40%) |
Mar 14, 2019 | 42.00 | 43.75 | 42.00 | 43.75 | 792 | +1.40(+3.31%) |
Mar 13, 2019 | 41.30 | 43.40 | 39.90 | 42.35 | 1,070 | +1.05(+2.54%) |
Mar 12, 2019 | 38.50 | 42.00 | 37.80 | 41.30 | 2,033 | +3.15(+8.26%) |
Mar 11, 2019 | 38.15 | 40.25 | 37.10 | 38.15 | 605 | +0.00(+0.00%) |
Mar 08, 2019 | 40.95 | 41.65 | 37.45 | 38.15 | 1,200 | -0.70(-1.80%) |
Mar 07, 2019 | 42.00 | 42.63 | 38.85 | 38.85 | 559 | -2.80(-6.72%) |
Mar 06, 2019 | 39.55 | 43.20 | 39.55 | 41.65 | 517 | +2.80(+7.21%) |
Mar 05, 2019 | 40.25 | 44.10 | 38.50 | 38.85 | 1,294 | -1.75(-4.31%) |
Mar 04, 2019 | 41.65 | 41.65 | 38.50 | 40.60 | 843 | +0.70(+1.75%) |