Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.07 | 23.43 | 22.13 | 23.23 | 0 | +1.55(+7.15%) |
May 30, 2019 | 21.62 | 22.60 | 20.83 | 21.68 | 0 | -0.55(-2.47%) |
May 29, 2019 | 22.76 | 23.23 | 21.98 | 22.23 | 0 | +0.40(+1.83%) |
May 28, 2019 | 21.19 | 21.96 | 20.69 | 21.83 | 0 | +1.20(+5.82%) |
May 24, 2019 | 20.63 | 20.63 | 20.63 | 20.63 | 0 | -0.68(-3.19%) |
May 23, 2019 | 21.20 | 23.06 | 21.19 | 21.31 | 0 | +1.47(+7.41%) |
May 22, 2019 | 19.94 | 20.13 | 19.25 | 19.84 | 0 | +0.26(+1.33%) |
May 21, 2019 | 20.69 | 20.72 | 19.33 | 19.58 | 0 | -2.06(-9.52%) |
May 20, 2019 | 21.48 | 22.35 | 20.88 | 21.64 | 0 | +2.25(+11.60%) |
May 17, 2019 | 19.58 | 19.87 | 17.63 | 19.39 | 0 | +0.99(+5.38%) |
May 16, 2019 | 19.92 | 19.99 | 17.86 | 18.40 | 0 | -1.52(-7.63%) |
May 15, 2019 | 23.31 | 23.38 | 19.78 | 19.92 | 0 | -2.31(-10.39%) |
May 14, 2019 | 23.70 | 23.74 | 21.17 | 22.23 | 0 | -3.02(-11.96%) |
May 13, 2019 | 23.23 | 25.41 | 23.09 | 25.25 | 0 | +6.15(+32.20%) |
May 10, 2019 | 22.14 | 23.34 | 18.54 | 19.10 | 0 | -2.93(-13.30%) |
May 09, 2019 | 24.68 | 26.47 | 21.82 | 22.03 | 0 | -0.49(-2.18%) |
May 08, 2019 | 22.86 | 23.97 | 21.53 | 22.52 | 0 | -0.34(-1.49%) |
May 07, 2019 | 19.90 | 24.86 | 19.82 | 22.86 | 0 | +4.16(+22.25%) |
May 06, 2019 | 15.98 | 19.83 | 15.98 | 18.70 | 0 | +2.72(+17.02%) |
May 03, 2019 | 17.62 | 17.62 | 15.95 | 15.98 | 0 | -1.64(-9.31%) |
May 02, 2019 | 17.84 | 19.03 | 17.31 | 17.62 | 0 | -0.31(-1.73%) |
May 01, 2019 | 16.27 | 17.96 | 16.17 | 17.93 | 0 | +1.33(+8.01%) |
Apr 30, 2019 | 16.41 | 17.69 | 16.41 | 16.60 | 0 | +0.16(+0.97%) |
Apr 29, 2019 | 15.79 | 16.74 | 15.79 | 16.44 | 0 | +0.65(+4.12%) |
Apr 26, 2019 | 16.62 | 16.92 | 15.58 | 15.79 | 0 | -0.70(-4.24%) |
Apr 25, 2019 | 16.67 | 18.05 | 16.14 | 16.49 | 0 | -0.18(-1.08%) |
Apr 24, 2019 | 16.40 | 17.19 | 16.34 | 16.67 | 0 | +0.52(+3.22%) |
Apr 23, 2019 | 15.84 | 16.37 | 15.51 | 16.15 | 0 | +0.41(+2.60%) |
Apr 22, 2019 | 16.75 | 16.75 | 15.66 | 15.74 | 0 | +0.59(+3.89%) |
Apr 18, 2019 | 15.15 | 15.15 | 15.15 | 15.15 | 0 | -0.71(-4.48%) |
Apr 17, 2019 | 15.83 | 16.50 | 15.41 | 15.86 | 0 | -0.02(-0.13%) |
Apr 16, 2019 | 15.93 | 16.03 | 15.44 | 15.88 | 0 | -0.05(-0.31%) |
Apr 15, 2019 | 16.10 | 17.08 | 15.85 | 15.93 | 0 | +0.30(+1.92%) |
Apr 12, 2019 | 16.42 | 16.49 | 15.53 | 15.63 | 0 | -1.03(-6.18%) |
Apr 11, 2019 | 16.75 | 17.03 | 16.57 | 16.66 | 0 | -0.10(-0.60%) |
Apr 10, 2019 | 17.65 | 17.78 | 16.75 | 16.76 | 0 | -0.89(-5.04%) |
Apr 09, 2019 | 17.19 | 17.82 | 17.18 | 17.65 | 0 | +0.83(+4.93%) |
Apr 08, 2019 | 16.17 | 17.31 | 16.17 | 16.82 | 0 | +0.65(+4.02%) |
Apr 05, 2019 | 16.59 | 16.68 | 16.17 | 16.17 | 0 | -0.62(-3.69%) |
Apr 04, 2019 | 16.60 | 17.43 | 16.54 | 16.79 | 0 | +0.17(+1.02%) |
Apr 03, 2019 | 16.31 | 17.07 | 16.17 | 16.62 | 0 | +0.29(+1.78%) |
Apr 02, 2019 | 16.31 | 16.56 | 16.09 | 16.33 | 0 | +0.02(+0.12%) |
Apr 01, 2019 | 16.50 | 17.14 | 16.24 | 16.31 | 0 | -0.31(-1.87%) |
Mar 29, 2019 | 18.00 | 18.00 | 16.58 | 16.62 | 0 | -1.37(-7.62%) |
Mar 28, 2019 | 18.76 | 19.10 | 17.96 | 17.99 | 0 | -0.75(-4.00%) |
Mar 27, 2019 | 18.63 | 20.09 | 18.38 | 18.74 | 0 | +0.11(+0.59%) |
Mar 26, 2019 | 19.43 | 19.43 | 18.23 | 18.63 | 0 | -0.81(-4.17%) |
Mar 25, 2019 | 19.84 | 21.63 | 19.44 | 19.44 | 0 | -0.39(-1.97%) |
Mar 22, 2019 | 16.59 | 20.42 | 16.59 | 19.83 | 0 | +3.24(+19.53%) |
Mar 21, 2019 | 17.06 | 17.19 | 16.28 | 16.59 | 0 | -0.05(-0.30%) |
Mar 20, 2019 | 16.73 | 17.30 | 16.14 | 16.64 | 0 | +0.37(+2.27%) |
Mar 19, 2019 | 16.17 | 16.37 | 15.94 | 16.27 | 0 | +0.09(+0.56%) |
Mar 18, 2019 | 15.15 | 16.82 | 15.15 | 16.18 | 0 | +1.06(+7.01%) |
Mar 15, 2019 | 15.65 | 15.65 | 14.55 | 15.12 | 0 | -0.53(-3.39%) |
Mar 14, 2019 | 15.38 | 15.80 | 15.27 | 15.65 | 0 | +0.27(+1.76%) |
Mar 13, 2019 | 15.60 | 15.78 | 15.30 | 15.38 | 0 | -0.68(-4.23%) |
Mar 12, 2019 | 16.36 | 16.62 | 15.62 | 16.06 | 0 | -0.30(-1.83%) |
Mar 11, 2019 | 19.15 | 19.15 | 16.34 | 16.36 | 0 | -2.76(-14.44%) |
Mar 08, 2019 | 19.62 | 21.20 | 19.12 | 19.12 | 0 | -0.47(-2.40%) |
Mar 07, 2019 | 18.24 | 20.18 | 18.24 | 19.59 | 0 | +1.36(+7.46%) |
Mar 06, 2019 | 17.06 | 18.54 | 17.06 | 18.23 | 0 | +1.17(+6.86%) |
Mar 05, 2019 | 17.38 | 18.09 | 16.85 | 17.06 | 0 | -0.30(-1.73%) |
Mar 04, 2019 | 16.12 | 19.30 | 16.12 | 17.36 | 0 | +1.24(+7.69%) |