Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 16.00 | 16.00 | 16.00 | 0 | +0.60(+3.90%) | |
May 30, 2019 | 15.60 | 15.60 | 15.30 | 15.40 | 122 | -2.00(-11.49%) |
May 29, 2019 | 17.40 | 17.40 | 17.40 | 2 | +0.00(+0.00%) | |
May 28, 2019 | 16.90 | 17.40 | 16.90 | 17.40 | 71 | +1.20(+7.41%) |
May 24, 2019 | 17.50 | 17.50 | 16.00 | 16.20 | 500 | -0.90(-5.26%) |
May 23, 2019 | 14.70 | 17.10 | 14.29 | 17.10 | 734 | +0.60(+3.64%) |
May 22, 2019 | 18.20 | 18.20 | 16.50 | 16.50 | 1,282 | -1.50(-8.33%) |
May 21, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 502 | -1.40(-7.22%) |
May 20, 2019 | 18.30 | 19.40 | 18.30 | 19.40 | 43 | +1.40(+7.78%) |
May 17, 2019 | 18.00 | 18.00 | 18.00 | 18.00 | 100 | -0.50(-2.70%) |
May 16, 2019 | 18.50 | 18.50 | 18.40 | 18.50 | 223 | +0.10(+0.54%) |
May 15, 2019 | 19.20 | 19.20 | 18.40 | 18.40 | 130 | -0.80(-4.17%) |
May 14, 2019 | 19.17 | 19.20 | 18.89 | 19.20 | 105 | +0.20(+1.05%) |
May 13, 2019 | 19.24 | 19.24 | 18.50 | 19.00 | 605 | -0.30(-1.55%) |
May 10, 2019 | 19.30 | 19.30 | 19.30 | 19.30 | 120 | -0.70(-3.50%) |
May 09, 2019 | 19.00 | 20.90 | 18.90 | 20.00 | 3,159 | +0.94(+4.92%) |
May 08, 2019 | 19.01 | 19.06 | 19.01 | 19.06 | 234 | +0.46(+2.49%) |
May 07, 2019 | 19.18 | 19.96 | 18.40 | 18.60 | 846 | -0.05(-0.27%) |
May 06, 2019 | 19.30 | 19.60 | 18.65 | 18.65 | 734 | -1.35(-6.75%) |
May 03, 2019 | 21.00 | 21.00 | 20.00 | 20.00 | 520 | -0.80(-3.85%) |
May 02, 2019 | 20.00 | 20.80 | 20.00 | 20.80 | 351 | +0.00(+0.00%) |
May 01, 2019 | 20.00 | 20.91 | 20.00 | 20.80 | 148 | +0.90(+4.52%) |
Apr 30, 2019 | 23.00 | 23.00 | 19.50 | 19.90 | 2,016 | -2.70(-11.95%) |
Apr 29, 2019 | 23.00 | 23.79 | 22.00 | 22.60 | 894 | +0.30(+1.35%) |
Apr 26, 2019 | 22.40 | 22.90 | 22.10 | 22.30 | 750 | +0.00(+0.00%) |
Apr 25, 2019 | 22.50 | 23.50 | 21.80 | 22.30 | 1,420 | -0.51(-2.25%) |
Apr 24, 2019 | 25.60 | 25.60 | 22.40 | 22.81 | 802 | +0.10(+0.46%) |
Apr 23, 2019 | 23.50 | 24.40 | 22.00 | 22.71 | 1,821 | -1.79(-7.31%) |
Apr 22, 2019 | 24.10 | 25.00 | 24.00 | 24.50 | 253 | +0.74(+3.13%) |
Apr 18, 2019 | 23.40 | 25.45 | 23.40 | 23.76 | 1,590 | +0.76(+3.29%) |
Apr 17, 2019 | 24.00 | 30.40 | 23.00 | 23.00 | 12,808 | -0.11(-0.50%) |
Apr 16, 2019 | 25.70 | 25.70 | 22.91 | 23.11 | 2,360 | -1.59(-6.42%) |
Apr 15, 2019 | 23.00 | 24.90 | 22.30 | 24.70 | 1,477 | +1.70(+7.39%) |
Apr 12, 2019 | 23.20 | 27.20 | 20.30 | 23.00 | 7,790 | +0.40(+1.77%) |
Apr 11, 2019 | 21.20 | 23.30 | 20.60 | 22.60 | 1,717 | +2.20(+10.78%) |
Apr 10, 2019 | 19.97 | 21.10 | 19.65 | 20.40 | 1,424 | +0.40(+2.00%) |
Apr 09, 2019 | 19.00 | 20.00 | 19.00 | 20.00 | 290 | +0.00(+0.00%) |
Apr 08, 2019 | 19.80 | 20.00 | 18.90 | 20.00 | 511 | +0.30(+1.52%) |
Apr 05, 2019 | 19.80 | 19.89 | 19.10 | 19.70 | 90 | +0.20(+1.03%) |
Apr 04, 2019 | 19.58 | 20.00 | 19.11 | 19.50 | 219 | -0.50(-2.49%) |
Apr 03, 2019 | 20.41 | 20.90 | 19.90 | 20.00 | 407 | +0.10(+0.50%) |
Apr 02, 2019 | 20.00 | 21.00 | 18.50 | 19.90 | 1,725 | -0.93(-4.45%) |
Apr 01, 2019 | 22.30 | 22.30 | 20.20 | 20.83 | 428 | +0.63(+3.10%) |
Mar 29, 2019 | 20.00 | 22.40 | 19.98 | 20.20 | 870 | -1.40(-6.48%) |
Mar 28, 2019 | 30.00 | 30.00 | 21.60 | 21.60 | 2,890 | -6.80(-23.94%) |
Mar 27, 2019 | 18.00 | 30.40 | 17.00 | 28.40 | 16,137 | +10.40(+57.78%) |
Mar 26, 2019 | 18.00 | 21.00 | 17.20 | 18.00 | 2,140 | -1.90(-9.55%) |
Mar 25, 2019 | 19.90 | 19.90 | 19.90 | 2 | +0.00(+0.00%) | |
Mar 22, 2019 | 22.20 | 22.45 | 19.90 | 19.90 | 1,010 | -2.30(-10.36%) |
Mar 21, 2019 | 25.00 | 25.50 | 22.20 | 22.20 | 1,659 | -3.80(-14.62%) |
Mar 20, 2019 | 28.77 | 28.77 | 26.00 | 26.00 | 1,190 | +0.00(+0.00%) |
Mar 19, 2019 | 26.80 | 26.80 | 25.00 | 26.00 | 600 | -1.50(-5.45%) |
Mar 18, 2019 | 27.50 | 27.50 | 27.50 | 0 | +0.00(+0.00%) | |
Mar 15, 2019 | 27.50 | 27.50 | 27.50 | 27.50 | 20 | -0.40(-1.43%) |
Mar 14, 2019 | 27.00 | 27.90 | 27.00 | 27.90 | 110 | +0.10(+0.36%) |
Mar 13, 2019 | 28.10 | 28.10 | 26.80 | 27.80 | 347 | -0.20(-0.71%) |
Mar 12, 2019 | 29.00 | 30.00 | 27.00 | 28.00 | 5,863 | -0.10(-0.36%) |
Mar 11, 2019 | 30.00 | 30.00 | 28.10 | 28.10 | 804 | +0.68(+2.48%) |
Mar 08, 2019 | 27.42 | 27.42 | 27.42 | 27.42 | 50 | -1.58(-5.45%) |
Mar 07, 2019 | 29.70 | 29.70 | 29.00 | 29.00 | 140 | -0.76(-2.54%) |
Mar 06, 2019 | 33.80 | 34.00 | 26.00 | 29.76 | 3,650 | -3.88(-11.54%) |
Mar 04, 2019 | 33.64 | 33.64 | 33.64 | 0 | +1.64(+5.13%) |