Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 226 | +0.00(+0.00%) |
May 30, 2019 | 21.50 | 21.50 | 21.50 | 21.50 | 431 | +0.00(+0.00%) |
May 29, 2019 | 20.77 | 21.50 | 20.23 | 21.50 | 4,568 | +0.34(+1.62%) |
May 28, 2019 | 19.83 | 21.15 | 19.83 | 21.15 | 4,539 | +2.19(+11.58%) |
May 24, 2019 | 18.96 | 18.96 | 18.96 | 232 | +0.00(+0.00%) | |
May 23, 2019 | 18.53 | 19.48 | 18.53 | 18.96 | 1,337 | -2.08(-9.89%) |
May 22, 2019 | 18.52 | 21.04 | 18.52 | 21.04 | 975 | +2.39(+12.81%) |
May 21, 2019 | 18.65 | 18.65 | 18.65 | 189 | +0.00(+0.00%) | |
May 20, 2019 | 18.38 | 19.22 | 18.38 | 18.65 | 5,694 | +0.04(+0.24%) |
May 17, 2019 | 19.21 | 19.21 | 18.60 | 18.60 | 1,475 | -1.09(-5.55%) |
May 16, 2019 | 19.24 | 19.71 | 19.14 | 19.70 | 2,831 | +0.72(+3.81%) |
May 15, 2019 | 18.97 | 18.97 | 18.97 | 18.97 | 543 | -0.77(-3.88%) |
May 14, 2019 | 19.74 | 19.74 | 19.74 | 19.74 | 637 | +0.92(+4.87%) |
May 13, 2019 | 19.05 | 19.05 | 18.82 | 18.82 | 912 | -1.27(-6.32%) |
May 10, 2019 | 19.65 | 20.09 | 19.65 | 20.09 | 1,021 | +1.23(+6.49%) |
May 09, 2019 | 18.87 | 18.87 | 18.87 | 282 | +0.00(+0.00%) | |
May 08, 2019 | 18.61 | 19.53 | 18.61 | 18.87 | 1,350 | -0.16(-0.83%) |
May 07, 2019 | 19.03 | 19.03 | 19.03 | 19.03 | 339 | -0.81(-4.09%) |
May 06, 2019 | 19.84 | 19.84 | 19.84 | 19.84 | 350 | +0.94(+4.95%) |
May 03, 2019 | 18.90 | 18.90 | 18.90 | 18.90 | 1,928 | -0.52(-2.68%) |
May 02, 2019 | 19.42 | 19.42 | 19.42 | 372 | +0.00(+0.00%) | |
May 01, 2019 | 20.71 | 20.71 | 19.42 | 19.42 | 1,226 | -0.98(-4.79%) |
Apr 30, 2019 | 20.40 | 20.40 | 20.40 | 20.40 | 1,003 | -0.05(-0.26%) |
Apr 29, 2019 | 20.31 | 20.61 | 19.68 | 20.46 | 4,140 | -0.48(-2.31%) |
Apr 26, 2019 | 20.62 | 20.94 | 20.40 | 20.94 | 4,198 | +0.24(+1.15%) |
Apr 25, 2019 | 20.70 | 20.70 | 20.70 | 191 | +0.00(+0.00%) | |
Apr 24, 2019 | 20.70 | 20.70 | 20.70 | 178 | +0.00(+0.00%) | |
Apr 23, 2019 | 20.70 | 20.70 | 20.70 | 20.70 | 474 | +0.59(+2.91%) |
Apr 22, 2019 | 20.97 | 20.97 | 20.12 | 20.12 | 550 | -0.66(-3.16%) |
Apr 18, 2019 | 19.23 | 20.79 | 19.23 | 20.77 | 1,602 | +1.46(+7.56%) |
Apr 17, 2019 | 19.31 | 19.31 | 19.31 | 19.31 | 674 | -0.12(-0.63%) |
Apr 16, 2019 | 19.43 | 19.43 | 19.43 | 19.43 | 585 | +0.06(+0.32%) |
Apr 15, 2019 | 19.67 | 19.67 | 19.37 | 19.37 | 1,291 | -0.49(-2.45%) |
Apr 12, 2019 | 19.92 | 21.70 | 19.86 | 19.86 | 5,721 | -0.33(-1.62%) |
Apr 11, 2019 | 20.54 | 21.33 | 19.82 | 20.19 | 5,234 | -0.14(-0.67%) |
Apr 10, 2019 | 19.92 | 20.67 | 19.77 | 20.32 | 9,598 | +0.08(+0.41%) |
Apr 09, 2019 | 20.02 | 20.78 | 20.02 | 20.24 | 3,211 | -0.47(-2.28%) |
Apr 08, 2019 | 21.27 | 21.58 | 20.71 | 20.71 | 5,955 | -0.75(-3.50%) |
Apr 05, 2019 | 21.79 | 21.79 | 21.36 | 21.46 | 4,806 | +0.20(+0.95%) |
Apr 04, 2019 | 22.72 | 22.72 | 21.26 | 21.26 | 7,074 | -0.99(-4.44%) |
Apr 03, 2019 | 21.73 | 22.92 | 21.71 | 22.25 | 9,503 | +0.30(+1.35%) |
Apr 02, 2019 | 21.68 | 22.32 | 21.07 | 21.95 | 8,711 | -0.26(-1.18%) |
Apr 01, 2019 | 22.43 | 22.89 | 20.99 | 22.21 | 6,478 | +0.64(+2.96%) |
Mar 29, 2019 | 21.68 | 23.09 | 21.55 | 21.58 | 6,522 | -0.28(-1.28%) |
Mar 28, 2019 | 21.63 | 22.02 | 21.55 | 21.86 | 4,324 | +0.75(+3.56%) |
Mar 27, 2019 | 21.06 | 21.10 | 21.06 | 21.10 | 805 | +0.04(+0.21%) |
Mar 26, 2019 | 19.89 | 23.86 | 18.70 | 21.06 | 24,682 | +1.09(+5.48%) |
Mar 25, 2019 | 19.90 | 20.45 | 16.60 | 19.97 | 5,051 | +0.73(+3.80%) |
Mar 22, 2019 | 20.52 | 20.56 | 19.17 | 19.23 | 4,577 | -1.29(-6.30%) |
Mar 21, 2019 | 20.12 | 20.53 | 20.12 | 20.53 | 1,654 | -0.15(-0.72%) |
Mar 20, 2019 | 20.28 | 20.96 | 18.42 | 20.68 | 9,848 | +0.45(+2.20%) |
Mar 19, 2019 | 18.81 | 20.96 | 18.61 | 20.23 | 7,077 | +1.13(+5.90%) |
Mar 18, 2019 | 18.55 | 20.02 | 18.48 | 19.10 | 11,513 | +0.62(+3.36%) |
Mar 15, 2019 | 18.23 | 18.51 | 17.39 | 18.48 | 10,756 | +0.12(+0.67%) |
Mar 14, 2019 | 17.02 | 18.53 | 17.02 | 18.36 | 6,052 | +1.10(+6.38%) |
Mar 13, 2019 | 17.26 | 17.26 | 17.26 | 17.26 | 512 | -0.22(-1.24%) |
Mar 12, 2019 | 17.43 | 17.48 | 17.28 | 17.48 | 735 | +0.38(+2.24%) |
Mar 11, 2019 | 17.65 | 17.65 | 17.04 | 17.09 | 1,162 | +0.17(+0.98%) |
Mar 08, 2019 | 16.93 | 16.93 | 16.93 | 16.93 | 228 | -0.42(-2.42%) |
Mar 07, 2019 | 17.26 | 17.35 | 17.26 | 17.35 | 859 | +0.37(+2.16%) |
Mar 06, 2019 | 16.98 | 16.98 | 16.98 | 16.98 | 292 | +0.35(+2.10%) |
Mar 05, 2019 | 16.97 | 16.97 | 16.60 | 16.63 | 912 | -0.45(-2.62%) |
Mar 04, 2019 | 17.26 | 17.52 | 17.08 | 17.08 | 1,650 | -0.32(-1.85%) |