Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.46 | 18.89 | 17.55 | 18.89 | 55,112 | -0.01(-0.05%) |
May 30, 2019 | 18.69 | 19.19 | 18.69 | 18.90 | 12,227 | +0.02(+0.10%) |
May 29, 2019 | 18.85 | 19.27 | 18.65 | 18.88 | 32,083 | -0.02(-0.10%) |
May 28, 2019 | 19.31 | 19.80 | 18.90 | 18.90 | 21,123 | -0.51(-2.62%) |
May 24, 2019 | 19.81 | 19.81 | 18.58 | 19.41 | 47,116 | -0.31(-1.55%) |
May 23, 2019 | 20.41 | 20.71 | 19.10 | 19.71 | 33,025 | -0.99(-4.78%) |
May 22, 2019 | 20.72 | 20.77 | 20.37 | 20.70 | 23,256 | -0.01(-0.04%) |
May 21, 2019 | 20.83 | 21.01 | 20.60 | 20.71 | 9,307 | -0.20(-0.97%) |
May 20, 2019 | 20.70 | 21.14 | 20.33 | 20.91 | 12,740 | -0.14(-0.66%) |
May 17, 2019 | 20.54 | 21.14 | 20.54 | 21.05 | 11,238 | +0.36(+1.74%) |
May 16, 2019 | 19.93 | 20.91 | 19.93 | 20.69 | 13,953 | +0.94(+4.78%) |
May 15, 2019 | 19.26 | 20.17 | 19.26 | 19.75 | 30,572 | +0.47(+2.45%) |
May 14, 2019 | 18.93 | 19.41 | 18.53 | 19.28 | 16,122 | +0.77(+4.15%) |
May 13, 2019 | 18.46 | 18.75 | 18.38 | 18.51 | 10,450 | -0.28(-1.48%) |
May 10, 2019 | 19.26 | 19.26 | 18.79 | 18.79 | 6,051 | -0.34(-1.79%) |
May 09, 2019 | 19.32 | 19.32 | 19.01 | 19.13 | 5,642 | +0.01(+0.05%) |
May 08, 2019 | 19.17 | 19.63 | 19.12 | 19.12 | 7,210 | -0.09(-0.48%) |
May 07, 2019 | 18.98 | 19.35 | 18.78 | 19.21 | 9,127 | -0.03(-0.14%) |
May 06, 2019 | 18.91 | 19.37 | 18.87 | 19.24 | 11,008 | -0.13(-0.67%) |
May 03, 2019 | 19.20 | 19.41 | 18.66 | 19.37 | 21,288 | +0.34(+1.80%) |
May 02, 2019 | 19.16 | 19.21 | 19.00 | 19.03 | 5,837 | -0.02(-0.10%) |
May 01, 2019 | 19.17 | 19.50 | 19.04 | 19.04 | 8,188 | -0.11(-0.58%) |
Apr 30, 2019 | 18.98 | 19.40 | 18.98 | 19.16 | 14,615 | +0.00(+0.00%) |
Apr 29, 2019 | 18.66 | 19.17 | 18.66 | 19.16 | 11,459 | +0.92(+5.02%) |
Apr 26, 2019 | 17.99 | 18.40 | 17.99 | 18.24 | 43,225 | +0.38(+2.12%) |
Apr 25, 2019 | 18.02 | 18.30 | 17.85 | 17.86 | 53,192 | -0.19(-1.08%) |
Apr 24, 2019 | 18.51 | 18.51 | 17.88 | 18.05 | 65,039 | -0.58(-3.13%) |
Apr 23, 2019 | 18.56 | 18.64 | 18.49 | 18.64 | 4,027 | +0.36(+1.97%) |
Apr 22, 2019 | 18.41 | 18.79 | 18.05 | 18.28 | 7,573 | -0.16(-0.85%) |
Apr 18, 2019 | 18.51 | 18.88 | 18.07 | 18.43 | 19,451 | -0.07(-0.40%) |
Apr 17, 2019 | 18.73 | 18.89 | 18.50 | 18.51 | 10,856 | +0.00(+0.00%) |
Apr 16, 2019 | 18.87 | 18.87 | 18.51 | 18.51 | 4,486 | +0.00(+0.00%) |
Apr 15, 2019 | 18.74 | 18.74 | 18.51 | 18.51 | 3,042 | -0.25(-1.33%) |
Apr 12, 2019 | 18.87 | 18.91 | 18.49 | 18.76 | 58,570 | +0.25(+1.35%) |
Apr 11, 2019 | 18.80 | 18.80 | 18.24 | 18.51 | 3,490 | +0.18(+0.96%) |
Apr 10, 2019 | 18.28 | 18.37 | 17.83 | 18.33 | 12,767 | +0.25(+1.38%) |
Apr 09, 2019 | 19.43 | 19.43 | 18.06 | 18.08 | 7,121 | -0.55(-2.93%) |
Apr 08, 2019 | 18.73 | 18.79 | 18.40 | 18.63 | 5,007 | +0.19(+1.00%) |
Apr 05, 2019 | 18.82 | 18.82 | 18.33 | 18.44 | 10,914 | -0.12(-0.65%) |
Apr 04, 2019 | 18.81 | 18.93 | 18.51 | 18.56 | 5,124 | -0.23(-1.23%) |
Apr 03, 2019 | 18.77 | 18.95 | 18.63 | 18.79 | 4,884 | +0.31(+1.70%) |
Apr 02, 2019 | 18.85 | 18.85 | 18.47 | 18.48 | 31,762 | -0.18(-0.94%) |
Apr 01, 2019 | 18.36 | 18.77 | 18.36 | 18.66 | 3,618 | +0.49(+2.70%) |
Mar 29, 2019 | 18.19 | 18.61 | 17.77 | 18.17 | 35,229 | +0.15(+0.82%) |
Mar 28, 2019 | 18.20 | 18.45 | 17.93 | 18.02 | 9,928 | -0.10(-0.56%) |
Mar 27, 2019 | 18.66 | 18.70 | 18.05 | 18.12 | 7,116 | -0.58(-3.12%) |
Mar 26, 2019 | 17.93 | 18.93 | 17.64 | 18.70 | 63,648 | +1.02(+5.76%) |
Mar 25, 2019 | 18.21 | 18.21 | 17.58 | 17.68 | 15,258 | -0.40(-2.20%) |
Mar 22, 2019 | 19.12 | 19.12 | 17.97 | 18.08 | 18,695 | -1.00(-5.24%) |
Mar 21, 2019 | 19.30 | 19.32 | 19.03 | 19.08 | 14,460 | -0.30(-1.53%) |
Mar 20, 2019 | 19.43 | 19.43 | 18.80 | 19.38 | 14,388 | +0.68(+3.61%) |
Mar 19, 2019 | 19.62 | 19.93 | 18.66 | 18.70 | 61,971 | -0.84(-4.31%) |
Mar 18, 2019 | 19.50 | 19.93 | 19.37 | 19.54 | 22,689 | +0.23(+1.20%) |
Mar 15, 2019 | 19.47 | 20.11 | 19.11 | 19.31 | 74,348 | -0.11(-0.57%) |
Mar 14, 2019 | 20.04 | 20.44 | 19.42 | 19.42 | 31,518 | -0.55(-2.73%) |
Mar 13, 2019 | 20.19 | 20.77 | 19.97 | 19.97 | 17,270 | -0.19(-0.96%) |
Mar 12, 2019 | 20.20 | 20.36 | 19.77 | 20.16 | 12,241 | +0.10(+0.51%) |
Mar 11, 2019 | 19.73 | 20.19 | 19.73 | 20.06 | 5,030 | +0.31(+1.59%) |
Mar 08, 2019 | 19.78 | 19.95 | 19.57 | 19.75 | 7,024 | +0.04(+0.19%) |
Mar 07, 2019 | 20.22 | 20.22 | 19.53 | 19.71 | 24,303 | -0.42(-2.07%) |
Mar 06, 2019 | 20.22 | 20.33 | 20.01 | 20.13 | 13,391 | -0.03(-0.14%) |
Mar 05, 2019 | 20.40 | 20.52 | 20.06 | 20.15 | 21,688 | -0.21(-1.05%) |
Mar 04, 2019 | 20.78 | 21.12 | 20.37 | 20.37 | 13,004 | -0.52(-2.48%) |