Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 23.11 | 23.15 | 22.78 | 23.00 | 161,500 | +0.10(+0.44%) |
May 30, 2019 | 23.00 | 23.00 | 22.90 | 22.90 | 638 | -0.21(-0.91%) |
May 29, 2019 | 22.95 | 23.11 | 22.95 | 23.11 | 7,050 | +0.26(+1.14%) |
May 28, 2019 | 23.00 | 23.11 | 22.85 | 22.85 | 4,233 | -0.15(-0.65%) |
May 24, 2019 | 22.50 | 23.19 | 22.50 | 23.00 | 6,600 | +0.50(+2.22%) |
May 23, 2019 | 22.35 | 22.50 | 22.09 | 22.50 | 1,345 | +0.00(+0.00%) |
May 22, 2019 | 22.90 | 23.00 | 21.68 | 22.50 | 78,413 | -0.60(-2.60%) |
May 21, 2019 | 21.45 | 23.25 | 21.45 | 23.10 | 180,710 | +2.10(+10.00%) |
May 20, 2019 | 20.35 | 21.75 | 20.35 | 21.00 | 125,326 | +0.75(+3.70%) |
May 17, 2019 | 19.75 | 20.40 | 19.55 | 20.25 | 9,500 | +0.50(+2.53%) |
May 16, 2019 | 19.60 | 19.75 | 19.50 | 19.75 | 1,610 | +0.25(+1.28%) |
May 15, 2019 | 19.50 | 19.50 | 19.50 | 19.50 | 600 | +0.00(+0.00%) |
May 14, 2019 | 19.40 | 19.65 | 19.35 | 19.50 | 243,537 | +0.25(+1.30%) |
May 13, 2019 | 19.40 | 19.40 | 19.25 | 19.25 | 12,543 | -0.25(-1.28%) |
May 10, 2019 | 19.47 | 19.69 | 19.25 | 19.50 | 14,400 | +0.05(+0.26%) |
May 09, 2019 | 18.15 | 19.45 | 18.00 | 19.45 | 12,489 | +1.15(+6.28%) |
May 08, 2019 | 18.00 | 18.30 | 17.75 | 18.30 | 9,534 | +0.30(+1.67%) |
May 07, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 6,000 | -0.06(-0.33%) |
May 06, 2019 | 18.00 | 18.06 | 17.75 | 18.06 | 7,300 | +0.06(+0.33%) |
May 03, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 200 | +0.20(+1.12%) |
May 02, 2019 | 17.90 | 18.01 | 17.80 | 17.80 | 5,311 | +0.00(+0.00%) |
May 01, 2019 | 17.50 | 17.85 | 17.50 | 17.80 | 4,451 | +0.07(+0.39%) |
Apr 30, 2019 | 17.40 | 17.75 | 17.08 | 17.73 | 2,018 | +0.33(+1.90%) |
Apr 29, 2019 | 17.17 | 17.40 | 17.00 | 17.40 | 1,857 | +0.41(+2.41%) |
Apr 25, 2019 | 16.99 | 16.99 | 16.99 | 0 | +0.15(+0.89%) | |
Apr 24, 2019 | 16.84 | 16.84 | 16.84 | 16.84 | 500 | -0.16(-0.94%) |
Apr 23, 2019 | 16.75 | 17.00 | 16.54 | 17.00 | 3,967 | -0.05(-0.29%) |
Apr 22, 2019 | 17.40 | 17.40 | 17.05 | 17.05 | 1,200 | -0.35(-2.01%) |
Apr 18, 2019 | 17.00 | 17.40 | 16.45 | 17.40 | 2,700 | +0.40(+2.35%) |
Apr 17, 2019 | 16.49 | 17.01 | 16.29 | 17.00 | 5,956 | +0.25(+1.49%) |
Apr 16, 2019 | 16.75 | 16.75 | 16.75 | 16.75 | 300 | +0.30(+1.82%) |
Apr 12, 2019 | 16.45 | 16.45 | 16.45 | 0 | +0.25(+1.54%) | |
Apr 11, 2019 | 16.50 | 16.50 | 16.00 | 16.20 | 1,555 | -0.02(-0.12%) |
Apr 10, 2019 | 16.35 | 16.40 | 16.00 | 16.22 | 34,813 | -0.18(-1.10%) |
Apr 09, 2019 | 16.50 | 16.50 | 16.40 | 16.40 | 2,783 | -0.10(-0.61%) |
Apr 08, 2019 | 16.00 | 16.50 | 16.00 | 16.50 | 1,450 | +0.38(+2.36%) |
Apr 05, 2019 | 16.25 | 16.25 | 15.90 | 16.12 | 4,500 | -0.38(-2.30%) |
Apr 04, 2019 | 16.25 | 16.50 | 16.25 | 16.50 | 1,150 | -0.05(-0.30%) |
Apr 03, 2019 | 16.55 | 16.55 | 16.55 | 16.55 | 560 | +0.16(+0.98%) |
Apr 02, 2019 | 16.14 | 16.39 | 16.10 | 16.39 | 1,685 | +0.25(+1.55%) |
Apr 01, 2019 | 16.30 | 16.30 | 16.12 | 16.14 | 515 | -0.36(-2.18%) |
Mar 29, 2019 | 16.65 | 17.00 | 16.50 | 16.50 | 1,600 | +0.35(+2.17%) |
Mar 28, 2019 | 16.00 | 17.00 | 16.00 | 16.15 | 4,239 | +0.95(+6.25%) |
Mar 27, 2019 | 15.00 | 15.50 | 14.55 | 15.20 | 10,100 | +0.20(+1.33%) |
Mar 22, 2019 | 15.00 | 15.00 | 15.00 | 0 | +0.75(+5.26%) | |
Mar 21, 2019 | 14.95 | 14.95 | 14.10 | 14.25 | 1,956 | -0.50(-3.39%) |
Mar 20, 2019 | 15.07 | 15.07 | 14.70 | 14.75 | 1,400 | -0.58(-3.78%) |
Mar 19, 2019 | 15.46 | 15.46 | 15.33 | 15.33 | 296 | +0.00(+0.00%) |
Mar 18, 2019 | 15.33 | 15.33 | 15.33 | 15.33 | 100 | -0.27(-1.73%) |
Mar 15, 2019 | 16.19 | 16.26 | 15.60 | 15.60 | 8,600 | +0.15(+0.97%) |
Mar 14, 2019 | 15.50 | 15.50 | 15.45 | 15.45 | 4,550 | +0.05(+0.32%) |
Mar 13, 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | -0.05(-0.32%) |
Mar 12, 2019 | 15.35 | 15.51 | 15.32 | 15.45 | 700 | +0.00(+0.00%) |
Mar 11, 2019 | 15.33 | 15.45 | 15.33 | 15.45 | 2,500 | -0.05(-0.32%) |
Mar 08, 2019 | 15.50 | 15.50 | 15.50 | 15.50 | 400 | -0.25(-1.59%) |
Mar 06, 2019 | 15.75 | 15.75 | 15.75 | 0 | +0.06(+0.38%) | |
Mar 05, 2019 | 15.69 | 15.69 | 15.69 | 15.69 | 400 | -0.31(-1.94%) |