Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.19 | 18.31 | 18.14 | 18.26 | 813,463 | -0.14(-0.78%) |
May 30, 2019 | 18.34 | 18.41 | 18.33 | 18.40 | 681,530 | +0.00(+0.00%) |
May 29, 2019 | 18.39 | 18.40 | 18.30 | 18.40 | 703,719 | +0.02(+0.09%) |
May 28, 2019 | 18.55 | 18.58 | 18.38 | 18.38 | 850,975 | -0.22(-1.16%) |
May 24, 2019 | 18.66 | 18.69 | 18.58 | 18.60 | 531,591 | +0.06(+0.35%) |
May 23, 2019 | 18.50 | 18.54 | 18.42 | 18.54 | 640,040 | -0.14(-0.73%) |
May 22, 2019 | 18.71 | 18.72 | 18.66 | 18.67 | 634,775 | -0.20(-1.06%) |
May 21, 2019 | 18.81 | 18.87 | 18.78 | 18.87 | 861,782 | -0.01(-0.04%) |
May 20, 2019 | 18.89 | 18.92 | 18.82 | 18.88 | 721,074 | -0.02(-0.13%) |
May 17, 2019 | 18.92 | 19.02 | 18.89 | 18.90 | 1,219,444 | -0.27(-1.42%) |
May 16, 2019 | 19.21 | 19.30 | 19.15 | 19.18 | 700,563 | +0.08(+0.42%) |
May 15, 2019 | 19.02 | 19.14 | 18.97 | 19.10 | 1,323,104 | -0.04(-0.21%) |
May 14, 2019 | 19.14 | 19.21 | 19.13 | 19.14 | 1,122,708 | +0.23(+1.23%) |
May 13, 2019 | 18.91 | 19.00 | 18.86 | 18.90 | 4,679,345 | -0.59(-3.03%) |
May 10, 2019 | 19.39 | 19.56 | 19.26 | 19.49 | 930,566 | +0.10(+0.54%) |
May 09, 2019 | 19.34 | 19.45 | 19.18 | 19.39 | 1,382,687 | -0.05(-0.25%) |
May 08, 2019 | 19.50 | 19.56 | 19.44 | 19.44 | 818,605 | -0.07(-0.37%) |
May 07, 2019 | 19.63 | 19.64 | 19.45 | 19.51 | 1,388,102 | -0.18(-0.89%) |
May 06, 2019 | 19.48 | 19.71 | 19.42 | 19.69 | 881,409 | -0.57(-2.80%) |
May 03, 2019 | 20.15 | 20.28 | 20.15 | 20.25 | 364,319 | +0.21(+1.04%) |
May 02, 2019 | 20.06 | 20.09 | 19.98 | 20.05 | 713,216 | +0.00(+0.00%) |
May 01, 2019 | 20.21 | 20.29 | 20.05 | 20.05 | 1,611,410 | -0.05(-0.24%) |
Apr 30, 2019 | 20.09 | 20.11 | 20.01 | 20.09 | 634,138 | -0.10(-0.47%) |
Apr 29, 2019 | 20.14 | 20.19 | 20.12 | 20.19 | 589,234 | +0.25(+1.24%) |
Apr 26, 2019 | 19.90 | 19.94 | 19.85 | 19.94 | 646,316 | +0.15(+0.77%) |
Apr 25, 2019 | 19.72 | 19.81 | 19.69 | 19.79 | 932,404 | -0.02(-0.08%) |
Apr 24, 2019 | 19.85 | 19.91 | 19.75 | 19.81 | 942,615 | -0.13(-0.64%) |
Apr 23, 2019 | 19.84 | 19.94 | 19.84 | 19.93 | 590,874 | +0.03(+0.16%) |
Apr 22, 2019 | 19.88 | 19.92 | 19.87 | 19.90 | 286,371 | -0.01(-0.04%) |
Apr 18, 2019 | 19.89 | 19.96 | 19.87 | 19.91 | 462,030 | -0.05(-0.24%) |
Apr 17, 2019 | 19.94 | 19.98 | 19.89 | 19.96 | 587,943 | +0.14(+0.69%) |
Apr 16, 2019 | 19.83 | 19.83 | 19.79 | 19.82 | 470,336 | +0.06(+0.28%) |
Apr 15, 2019 | 19.81 | 19.82 | 19.73 | 19.77 | 496,719 | -0.10(-0.48%) |
Apr 12, 2019 | 19.88 | 19.89 | 19.82 | 19.86 | 542,350 | +0.15(+0.77%) |
Apr 11, 2019 | 19.78 | 19.78 | 19.69 | 19.71 | 539,735 | -0.14(-0.72%) |
Apr 10, 2019 | 19.75 | 19.88 | 19.75 | 19.85 | 1,077,156 | +0.13(+0.65%) |
Apr 09, 2019 | 19.78 | 19.80 | 19.72 | 19.73 | 617,052 | -0.04(-0.20%) |
Apr 08, 2019 | 19.70 | 19.79 | 19.70 | 19.77 | 606,381 | +0.06(+0.32%) |
Apr 05, 2019 | 19.69 | 19.71 | 19.65 | 19.70 | 473,165 | +0.02(+0.08%) |
Apr 04, 2019 | 19.64 | 19.73 | 19.63 | 19.69 | 946,916 | +0.03(+0.16%) |
Apr 03, 2019 | 19.62 | 19.72 | 19.60 | 19.65 | 1,455,974 | +0.28(+1.44%) |
Apr 02, 2019 | 19.34 | 19.39 | 19.30 | 19.38 | 818,360 | +0.09(+0.46%) |
Apr 01, 2019 | 19.15 | 19.30 | 19.15 | 19.29 | 1,582,718 | +0.32(+1.69%) |
Mar 29, 2019 | 18.93 | 18.98 | 18.89 | 18.97 | 866,134 | +0.15(+0.81%) |
Mar 28, 2019 | 18.74 | 18.82 | 18.73 | 18.82 | 652,569 | +0.14(+0.77%) |
Mar 27, 2019 | 18.75 | 18.76 | 18.58 | 18.67 | 645,344 | -0.14(-0.76%) |
Mar 26, 2019 | 18.88 | 19.08 | 18.77 | 18.82 | 790,345 | +0.04(+0.21%) |
Mar 25, 2019 | 18.79 | 18.83 | 18.71 | 18.78 | 824,833 | +0.10(+0.51%) |
Mar 22, 2019 | 18.97 | 18.97 | 18.68 | 18.68 | 1,072,565 | -0.44(-2.30%) |
Mar 21, 2019 | 19.01 | 19.14 | 19.01 | 19.12 | 666,373 | +0.10(+0.55%) |
Mar 20, 2019 | 18.94 | 19.11 | 18.87 | 19.02 | 1,408,688 | -0.02(-0.13%) |
Mar 19, 2019 | 19.05 | 19.10 | 19.01 | 19.04 | 447,766 | +0.08(+0.42%) |
Mar 18, 2019 | 18.96 | 18.98 | 18.90 | 18.96 | 942,759 | +0.04(+0.21%) |
Mar 15, 2019 | 18.78 | 18.92 | 18.78 | 18.92 | 1,007,633 | +0.19(+1.02%) |
Mar 14, 2019 | 18.74 | 18.74 | 18.70 | 18.73 | 618,665 | +0.01(+0.04%) |
Mar 13, 2019 | 18.68 | 18.74 | 18.67 | 18.72 | 1,122,504 | -0.07(-0.38%) |
Mar 12, 2019 | 18.74 | 18.84 | 18.74 | 18.79 | 933,222 | +0.05(+0.26%) |
Mar 11, 2019 | 18.62 | 18.75 | 18.62 | 18.74 | 985,780 | +0.15(+0.82%) |
Mar 08, 2019 | 18.56 | 18.62 | 18.53 | 18.59 | 1,139,624 | -0.12(-0.64%) |
Mar 07, 2019 | 18.87 | 18.88 | 18.71 | 18.71 | 752,306 | -0.14(-0.72%) |
Mar 06, 2019 | 18.93 | 18.93 | 18.83 | 18.85 | 591,507 | -0.10(-0.51%) |
Mar 05, 2019 | 18.91 | 19.00 | 18.88 | 18.94 | 953,455 | +0.00(+0.00%) |
Mar 04, 2019 | 19.02 | 19.05 | 18.84 | 18.94 | 1,173,151 | +0.15(+0.81%) |