Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.84 | 18.07 | 17.73 | 17.95 | 3,129,619 | -0.01(-0.07%) |
May 30, 2019 | 18.33 | 18.33 | 17.95 | 17.96 | 2,757,681 | -0.32(-1.77%) |
May 29, 2019 | 18.12 | 18.32 | 17.91 | 18.29 | 2,667,136 | +0.02(+0.13%) |
May 28, 2019 | 18.52 | 18.52 | 18.15 | 18.26 | 6,911,649 | -0.16(-0.86%) |
May 24, 2019 | 18.45 | 18.47 | 18.17 | 18.42 | 2,773,783 | +0.11(+0.61%) |
May 23, 2019 | 18.64 | 18.64 | 17.99 | 18.31 | 3,818,665 | -0.52(-2.74%) |
May 22, 2019 | 18.79 | 18.89 | 18.72 | 18.83 | 2,082,746 | +0.04(+0.22%) |
May 21, 2019 | 18.50 | 18.87 | 18.42 | 18.79 | 2,534,145 | +0.38(+2.07%) |
May 20, 2019 | 18.43 | 18.45 | 18.29 | 18.40 | 7,233,693 | -0.03(-0.16%) |
May 17, 2019 | 18.57 | 18.63 | 18.35 | 18.43 | 6,841,454 | -0.19(-1.04%) |
May 16, 2019 | 18.49 | 18.77 | 18.46 | 18.63 | 3,264,760 | +0.19(+1.05%) |
May 15, 2019 | 18.16 | 18.50 | 18.06 | 18.43 | 3,990,342 | +0.27(+1.49%) |
May 14, 2019 | 18.07 | 18.39 | 17.99 | 18.16 | 3,742,763 | +0.20(+1.11%) |
May 13, 2019 | 18.29 | 18.36 | 17.96 | 17.96 | 3,889,354 | -0.43(-2.36%) |
May 10, 2019 | 18.14 | 18.48 | 17.96 | 18.40 | 6,911,293 | +0.37(+2.05%) |
May 09, 2019 | 18.27 | 18.27 | 17.76 | 18.03 | 3,569,914 | -0.19(-1.06%) |
May 08, 2019 | 18.10 | 18.37 | 17.92 | 18.22 | 12,839,845 | -0.29(-1.56%) |
May 07, 2019 | 18.48 | 18.94 | 18.35 | 18.51 | 5,068,627 | -0.15(-0.80%) |
May 06, 2019 | 18.41 | 18.72 | 18.41 | 18.66 | 2,138,879 | +0.16(+0.84%) |
May 03, 2019 | 18.34 | 18.54 | 18.34 | 18.51 | 1,023,515 | +0.20(+1.10%) |
May 02, 2019 | 18.60 | 18.60 | 18.26 | 18.30 | 1,916,963 | -0.36(-1.94%) |
May 01, 2019 | 18.60 | 18.75 | 18.47 | 18.67 | 1,653,316 | +0.12(+0.62%) |
Apr 30, 2019 | 19.03 | 19.05 | 18.55 | 18.55 | 2,170,875 | -0.25(-1.35%) |
Apr 29, 2019 | 18.69 | 18.82 | 18.57 | 18.80 | 975,068 | +0.12(+0.65%) |
Apr 26, 2019 | 18.67 | 18.69 | 18.46 | 18.68 | 1,064,553 | +0.01(+0.06%) |
Apr 25, 2019 | 18.66 | 18.70 | 18.47 | 18.67 | 1,649,478 | +0.00(+0.00%) |
Apr 24, 2019 | 18.78 | 18.78 | 18.54 | 18.67 | 2,063,672 | -0.03(-0.15%) |
Apr 23, 2019 | 18.70 | 18.80 | 18.64 | 18.70 | 2,273,767 | +0.06(+0.34%) |
Apr 22, 2019 | 18.40 | 18.66 | 18.35 | 18.64 | 2,091,984 | +0.38(+2.08%) |
Apr 18, 2019 | 18.40 | 18.44 | 18.03 | 18.26 | 4,223,609 | -0.14(-0.78%) |
Apr 17, 2019 | 18.68 | 18.76 | 18.40 | 18.40 | 2,848,414 | -0.29(-1.57%) |
Apr 16, 2019 | 18.90 | 18.90 | 18.59 | 18.70 | 1,909,235 | -0.05(-0.28%) |
Apr 15, 2019 | 18.83 | 18.86 | 18.69 | 18.75 | 2,485,036 | -0.09(-0.46%) |
Apr 12, 2019 | 18.97 | 18.97 | 18.76 | 18.83 | 1,939,740 | +0.03(+0.15%) |
Apr 11, 2019 | 18.70 | 18.88 | 18.60 | 18.80 | 1,828,616 | +0.11(+0.58%) |
Apr 10, 2019 | 18.80 | 18.91 | 18.68 | 18.70 | 1,969,985 | -0.05(-0.28%) |
Apr 09, 2019 | 18.94 | 18.94 | 18.69 | 18.75 | 3,306,007 | -0.21(-1.09%) |
Apr 08, 2019 | 18.91 | 19.07 | 18.90 | 18.95 | 6,309,279 | +0.04(+0.21%) |
Apr 05, 2019 | 18.86 | 19.05 | 18.86 | 18.91 | 2,475,669 | +0.03(+0.15%) |
Apr 04, 2019 | 19.17 | 19.25 | 18.85 | 18.89 | 2,205,020 | -0.22(-1.17%) |
Apr 03, 2019 | 19.33 | 19.35 | 18.98 | 19.11 | 1,638,817 | -0.10(-0.51%) |
Apr 02, 2019 | 19.10 | 19.29 | 19.03 | 19.21 | 1,912,302 | +0.10(+0.51%) |
Apr 01, 2019 | 18.98 | 19.27 | 18.96 | 19.11 | 3,021,817 | +0.20(+1.03%) |
Mar 29, 2019 | 19.24 | 19.25 | 18.86 | 18.91 | 2,559,658 | -0.19(-0.99%) |
Mar 28, 2019 | 19.03 | 19.16 | 18.86 | 19.10 | 2,381,920 | +0.04(+0.21%) |
Mar 27, 2019 | 19.10 | 19.21 | 18.95 | 19.06 | 1,770,464 | -0.06(-0.33%) |
Mar 26, 2019 | 19.20 | 19.39 | 18.92 | 19.13 | 1,890,783 | +0.06(+0.30%) |
Mar 25, 2019 | 19.36 | 19.39 | 18.99 | 19.07 | 2,093,322 | -0.33(-1.72%) |
Mar 22, 2019 | 19.63 | 19.71 | 19.40 | 19.40 | 1,501,886 | -0.34(-1.72%) |
Mar 21, 2019 | 19.51 | 19.89 | 19.42 | 19.74 | 2,512,744 | +0.21(+1.09%) |
Mar 20, 2019 | 19.39 | 19.77 | 19.33 | 19.53 | 3,388,843 | +0.06(+0.33%) |
Mar 19, 2019 | 19.51 | 19.73 | 19.39 | 19.47 | 2,298,859 | +0.06(+0.30%) |
Mar 18, 2019 | 19.06 | 19.42 | 18.99 | 19.41 | 1,635,367 | +0.44(+2.30%) |
Mar 15, 2019 | 19.12 | 19.22 | 18.94 | 18.97 | 4,362,547 | -0.19(-0.99%) |
Mar 14, 2019 | 19.18 | 19.33 | 19.06 | 19.16 | 1,612,901 | -0.07(-0.36%) |
Mar 13, 2019 | 19.42 | 19.47 | 19.22 | 19.23 | 1,926,853 | -0.13(-0.68%) |
Mar 12, 2019 | 19.49 | 19.58 | 19.22 | 19.36 | 1,919,606 | -0.09(-0.44%) |
Mar 11, 2019 | 19.21 | 19.53 | 19.20 | 19.45 | 4,195,597 | +0.32(+1.65%) |
Mar 08, 2019 | 18.96 | 19.19 | 18.76 | 19.13 | 1,556,313 | +0.02(+0.09%) |
Mar 07, 2019 | 18.70 | 19.15 | 18.57 | 19.12 | 2,072,747 | +0.42(+2.25%) |
Mar 06, 2019 | 18.79 | 18.81 | 18.58 | 18.70 | 1,274,643 | -0.11(-0.58%) |
Mar 05, 2019 | 18.82 | 19.00 | 18.74 | 18.80 | 1,834,375 | -0.10(-0.55%) |
Mar 04, 2019 | 19.10 | 19.16 | 18.78 | 18.91 | 2,563,845 | -0.17(-0.90%) |