Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.80 | 19.19 | 18.80 | 19.14 | 14,700 | +0.14(+0.74%) |
May 30, 2019 | 19.37 | 20.06 | 18.90 | 19.00 | 16,379 | -0.34(-1.76%) |
May 29, 2019 | 19.42 | 19.67 | 19.34 | 19.34 | 76,721 | -0.26(-1.33%) |
May 28, 2019 | 19.16 | 19.90 | 19.16 | 19.60 | 17,201 | +0.47(+2.46%) |
May 24, 2019 | 19.57 | 19.57 | 18.88 | 19.13 | 64,000 | -0.24(-1.24%) |
May 23, 2019 | 20.47 | 21.06 | 18.75 | 19.37 | 64,373 | -0.66(-3.30%) |
May 22, 2019 | 21.78 | 21.78 | 20.03 | 20.03 | 50,128 | -1.58(-7.31%) |
May 21, 2019 | 21.51 | 21.75 | 21.12 | 21.61 | 19,988 | +0.37(+1.74%) |
May 20, 2019 | 21.67 | 21.67 | 21.24 | 21.24 | 13,626 | -0.59(-2.70%) |
May 17, 2019 | 22.61 | 22.84 | 21.41 | 21.83 | 19,300 | -0.80(-3.54%) |
May 16, 2019 | 22.91 | 23.30 | 22.36 | 22.63 | 72,987 | -0.20(-0.88%) |
May 15, 2019 | 22.53 | 23.36 | 22.18 | 22.83 | 53,106 | +0.60(+2.70%) |
May 14, 2019 | 22.04 | 23.29 | 22.04 | 22.23 | 44,408 | +0.32(+1.46%) |
May 13, 2019 | 21.68 | 22.20 | 21.64 | 21.91 | 20,651 | -0.09(-0.41%) |
May 10, 2019 | 21.90 | 22.21 | 21.09 | 22.00 | 21,200 | +0.12(+0.55%) |
May 09, 2019 | 20.54 | 24.09 | 20.28 | 21.88 | 229,117 | +1.65(+8.16%) |
May 08, 2019 | 18.82 | 20.55 | 18.82 | 20.23 | 288,309 | +1.35(+7.15%) |
May 07, 2019 | 19.00 | 19.05 | 18.88 | 18.88 | 11,362 | -0.27(-1.41%) |
May 06, 2019 | 19.25 | 19.30 | 19.02 | 19.15 | 13,040 | -0.21(-1.08%) |
May 03, 2019 | 18.92 | 19.52 | 18.92 | 19.36 | 9,200 | +0.60(+3.20%) |
May 02, 2019 | 19.29 | 19.50 | 18.76 | 18.76 | 31,211 | -0.57(-2.95%) |
May 01, 2019 | 19.63 | 19.64 | 19.25 | 19.33 | 79,427 | -0.30(-1.53%) |
Apr 30, 2019 | 19.65 | 19.69 | 19.05 | 19.63 | 23,579 | +0.00(+0.00%) |
Apr 29, 2019 | 19.90 | 20.22 | 19.42 | 19.63 | 28,827 | -0.29(-1.46%) |
Apr 26, 2019 | 19.89 | 19.92 | 18.89 | 19.92 | 14,400 | -0.07(-0.35%) |
Apr 25, 2019 | 19.67 | 19.99 | 19.13 | 19.99 | 40,481 | +0.24(+1.22%) |
Apr 24, 2019 | 19.51 | 19.86 | 19.06 | 19.75 | 29,294 | -0.15(-0.75%) |
Apr 23, 2019 | 19.29 | 19.90 | 19.28 | 19.90 | 24,778 | +0.50(+2.58%) |
Apr 22, 2019 | 18.96 | 19.40 | 18.35 | 19.40 | 25,369 | -0.36(-1.82%) |
Apr 18, 2019 | 19.00 | 19.76 | 18.93 | 19.76 | 11,100 | +0.26(+1.33%) |
Apr 17, 2019 | 19.07 | 19.50 | 18.68 | 19.50 | 22,426 | +0.03(+0.15%) |
Apr 16, 2019 | 19.40 | 19.50 | 18.75 | 19.47 | 21,876 | +0.21(+1.09%) |
Apr 15, 2019 | 18.53 | 19.30 | 18.53 | 19.26 | 19,431 | +0.53(+2.83%) |
Apr 12, 2019 | 18.25 | 19.40 | 18.25 | 18.73 | 12,200 | +0.53(+2.91%) |
Apr 11, 2019 | 18.32 | 19.17 | 18.14 | 18.20 | 24,177 | -0.80(-4.21%) |
Apr 10, 2019 | 17.67 | 19.20 | 17.67 | 19.00 | 89,429 | +1.36(+7.71%) |
Apr 09, 2019 | 17.81 | 19.17 | 17.64 | 17.64 | 178,058 | -0.63(-3.45%) |
Apr 08, 2019 | 18.64 | 19.50 | 17.95 | 18.27 | 114,865 | -0.26(-1.40%) |
Apr 05, 2019 | 16.84 | 18.86 | 16.42 | 18.53 | 255,600 | +2.23(+13.68%) |
Apr 04, 2019 | 15.99 | 16.50 | 15.45 | 16.30 | 31,087 | +0.80(+5.16%) |