Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.55 | 19.88 | 19.43 | 19.53 | 2,861,025 | -0.17(-0.88%) |
May 30, 2019 | 19.70 | 19.80 | 19.61 | 19.70 | 769,313 | +0.07(+0.36%) |
May 29, 2019 | 19.71 | 19.74 | 19.50 | 19.63 | 1,061,337 | -0.13(-0.68%) |
May 28, 2019 | 19.92 | 20.15 | 19.73 | 19.77 | 1,460,502 | -0.11(-0.56%) |
May 24, 2019 | 19.96 | 20.01 | 19.85 | 19.88 | 561,601 | +0.02(+0.12%) |
May 23, 2019 | 19.94 | 19.98 | 19.73 | 19.85 | 1,112,520 | -0.16(-0.79%) |
May 22, 2019 | 19.98 | 20.20 | 19.91 | 20.01 | 1,579,715 | +0.03(+0.16%) |
May 21, 2019 | 20.00 | 20.11 | 19.94 | 19.98 | 803,577 | +0.06(+0.28%) |
May 20, 2019 | 20.06 | 20.13 | 19.86 | 19.92 | 1,198,694 | -0.28(-1.37%) |
May 17, 2019 | 20.22 | 20.29 | 20.06 | 20.20 | 703,106 | -0.06(-0.31%) |
May 16, 2019 | 20.22 | 20.49 | 20.17 | 20.26 | 1,322,031 | +0.07(+0.35%) |
May 15, 2019 | 19.65 | 20.30 | 19.58 | 20.19 | 1,467,133 | +0.48(+2.45%) |
May 14, 2019 | 19.67 | 19.80 | 19.58 | 19.71 | 1,227,218 | +0.10(+0.53%) |
May 13, 2019 | 19.70 | 19.71 | 19.50 | 19.61 | 1,048,882 | -0.22(-1.12%) |
May 10, 2019 | 19.70 | 19.88 | 19.66 | 19.83 | 1,147,439 | +0.03(+0.16%) |
May 09, 2019 | 19.58 | 19.80 | 19.16 | 19.80 | 1,492,478 | +0.22(+1.13%) |
May 08, 2019 | 19.84 | 20.54 | 19.57 | 19.58 | 3,448,205 | +0.56(+2.96%) |
May 07, 2019 | 18.91 | 19.02 | 18.64 | 19.01 | 1,634,758 | +0.02(+0.13%) |
May 06, 2019 | 18.75 | 19.06 | 18.70 | 18.99 | 773,811 | +0.06(+0.29%) |
May 03, 2019 | 18.70 | 19.01 | 18.67 | 18.93 | 2,010,228 | +0.36(+1.92%) |
May 02, 2019 | 18.71 | 18.86 | 18.40 | 18.58 | 1,012,027 | -0.10(-0.55%) |
May 01, 2019 | 18.95 | 19.01 | 18.66 | 18.68 | 752,228 | -0.20(-1.05%) |
Apr 30, 2019 | 18.97 | 19.02 | 18.86 | 18.88 | 863,562 | -0.14(-0.75%) |
Apr 29, 2019 | 19.20 | 19.24 | 19.01 | 19.02 | 478,825 | -0.12(-0.62%) |
Apr 26, 2019 | 18.98 | 19.20 | 18.92 | 19.14 | 1,109,822 | +0.18(+0.96%) |
Apr 25, 2019 | 18.84 | 19.02 | 18.66 | 18.96 | 1,386,172 | +0.04(+0.21%) |
Apr 24, 2019 | 18.85 | 19.14 | 18.85 | 18.92 | 747,239 | +0.02(+0.08%) |
Apr 23, 2019 | 18.55 | 19.08 | 18.54 | 18.90 | 951,902 | +0.44(+2.40%) |
Apr 22, 2019 | 18.70 | 18.74 | 18.33 | 18.46 | 935,668 | -0.28(-1.48%) |
Apr 18, 2019 | 18.87 | 18.90 | 18.70 | 18.74 | 487,882 | -0.13(-0.67%) |
Apr 17, 2019 | 19.02 | 19.02 | 18.78 | 18.86 | 819,331 | -0.09(-0.46%) |
Apr 16, 2019 | 18.95 | 18.97 | 18.78 | 18.95 | 670,493 | -0.01(-0.04%) |
Apr 15, 2019 | 18.97 | 19.04 | 18.85 | 18.96 | 457,830 | -0.03(-0.17%) |
Apr 12, 2019 | 19.05 | 19.05 | 18.77 | 18.99 | 627,872 | +0.02(+0.13%) |
Apr 11, 2019 | 18.98 | 19.09 | 18.84 | 18.97 | 515,184 | -0.01(-0.04%) |
Apr 10, 2019 | 18.97 | 19.12 | 18.87 | 18.97 | 806,977 | +0.09(+0.46%) |
Apr 09, 2019 | 18.86 | 18.93 | 18.78 | 18.89 | 827,824 | +0.02(+0.08%) |
Apr 08, 2019 | 18.82 | 18.91 | 18.77 | 18.87 | 1,615,611 | +0.04(+0.21%) |
Apr 05, 2019 | 18.93 | 19.04 | 18.78 | 18.83 | 924,263 | -0.13(-0.67%) |
Apr 04, 2019 | 18.92 | 19.00 | 18.81 | 18.96 | 835,367 | +0.04(+0.21%) |
Apr 03, 2019 | 18.94 | 19.00 | 18.84 | 18.92 | 767,984 | +0.02(+0.08%) |
Apr 02, 2019 | 18.92 | 18.93 | 18.70 | 18.90 | 1,174,186 | +0.08(+0.42%) |
Apr 01, 2019 | 18.66 | 18.82 | 18.53 | 18.82 | 1,323,184 | +0.29(+1.54%) |
Mar 29, 2019 | 18.30 | 18.60 | 18.22 | 18.54 | 1,663,850 | +0.29(+1.61%) |
Mar 28, 2019 | 18.32 | 18.50 | 18.20 | 18.24 | 1,423,250 | -0.02(-0.13%) |
Mar 27, 2019 | 18.38 | 18.42 | 18.05 | 18.27 | 1,480,675 | -0.12(-0.65%) |
Mar 26, 2019 | 17.87 | 18.40 | 17.82 | 18.39 | 2,697,178 | +0.61(+3.43%) |
Mar 25, 2019 | 17.72 | 17.89 | 17.56 | 17.78 | 727,205 | +0.02(+0.09%) |
Mar 22, 2019 | 18.24 | 18.33 | 17.75 | 17.76 | 756,502 | -0.51(-2.78%) |
Mar 21, 2019 | 17.84 | 18.27 | 17.71 | 18.27 | 1,097,786 | +0.44(+2.49%) |
Mar 20, 2019 | 17.85 | 18.00 | 17.71 | 17.82 | 1,159,258 | -0.07(-0.40%) |
Mar 19, 2019 | 17.78 | 18.00 | 17.69 | 17.90 | 1,619,284 | +0.16(+0.89%) |
Mar 18, 2019 | 17.82 | 17.86 | 17.62 | 17.74 | 1,497,848 | -0.15(-0.84%) |
Mar 15, 2019 | 17.74 | 17.97 | 17.56 | 17.89 | 2,371,249 | +0.21(+1.16%) |
Mar 14, 2019 | 17.52 | 17.71 | 17.45 | 17.68 | 2,606,898 | +0.17(+1.00%) |
Mar 13, 2019 | 17.60 | 17.71 | 17.43 | 17.51 | 1,736,596 | -0.08(-0.45%) |
Mar 12, 2019 | 17.69 | 17.71 | 17.51 | 17.59 | 1,869,522 | -0.04(-0.22%) |
Mar 11, 2019 | 17.43 | 17.70 | 17.41 | 17.63 | 2,618,107 | +0.25(+1.46%) |
Mar 08, 2019 | 17.52 | 17.65 | 17.36 | 17.37 | 1,617,650 | -0.29(-1.62%) |
Mar 07, 2019 | 17.90 | 17.96 | 17.60 | 17.66 | 1,376,051 | -0.14(-0.80%) |
Mar 06, 2019 | 17.84 | 17.88 | 17.71 | 17.80 | 2,072,746 | -0.03(-0.17%) |
Mar 05, 2019 | 17.77 | 17.86 | 17.64 | 17.83 | 1,558,242 | +0.02(+0.09%) |
Mar 04, 2019 | 17.81 | 17.92 | 17.58 | 17.82 | 1,783,922 | +0.11(+0.62%) |