Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.13 | 18.53 | 18.01 | 18.46 | 1,770,585 | +0.40(+2.22%) |
May 30, 2019 | 18.44 | 18.46 | 17.90 | 18.06 | 1,220,357 | -0.35(-1.90%) |
May 29, 2019 | 17.97 | 18.45 | 17.66 | 18.41 | 2,065,104 | +0.33(+1.84%) |
May 28, 2019 | 18.67 | 18.67 | 18.05 | 18.08 | 1,448,498 | -0.63(-3.35%) |
May 24, 2019 | 18.82 | 18.90 | 18.66 | 18.70 | 1,567,175 | -0.04(-0.21%) |
May 23, 2019 | 18.51 | 18.77 | 18.41 | 18.74 | 1,452,127 | +0.20(+1.07%) |
May 22, 2019 | 18.82 | 18.93 | 18.37 | 18.55 | 1,175,482 | -0.28(-1.48%) |
May 21, 2019 | 18.86 | 18.97 | 18.76 | 18.82 | 1,163,353 | -0.03(-0.17%) |
May 20, 2019 | 18.72 | 18.90 | 18.38 | 18.86 | 1,423,231 | +0.17(+0.89%) |
May 17, 2019 | 18.78 | 19.14 | 18.68 | 18.69 | 1,462,209 | -0.20(-1.05%) |
May 16, 2019 | 18.90 | 19.04 | 18.67 | 18.89 | 2,191,019 | +0.10(+0.51%) |
May 15, 2019 | 18.36 | 18.89 | 18.12 | 18.79 | 10,596,676 | -0.49(-2.55%) |
May 14, 2019 | 19.70 | 19.70 | 19.17 | 19.28 | 1,831,500 | -0.44(-2.21%) |
May 13, 2019 | 19.24 | 19.84 | 19.17 | 19.72 | 1,754,920 | +0.41(+2.14%) |
May 10, 2019 | 19.67 | 19.67 | 19.14 | 19.31 | 1,115,180 | -0.34(-1.74%) |
May 09, 2019 | 19.38 | 19.84 | 19.26 | 19.65 | 1,551,187 | +0.32(+1.64%) |
May 08, 2019 | 19.17 | 19.37 | 18.99 | 19.33 | 1,129,657 | +0.20(+1.04%) |
May 07, 2019 | 19.08 | 19.19 | 18.77 | 19.13 | 1,453,167 | +0.01(+0.04%) |
May 06, 2019 | 18.46 | 19.52 | 18.46 | 19.13 | 1,325,192 | +0.68(+3.70%) |
May 03, 2019 | 18.80 | 18.87 | 17.97 | 18.44 | 2,522,828 | -0.60(-3.17%) |
May 02, 2019 | 19.40 | 19.44 | 18.97 | 19.05 | 1,247,690 | -0.29(-1.48%) |
May 01, 2019 | 19.40 | 19.62 | 19.27 | 19.33 | 1,276,092 | -0.17(-0.90%) |
Apr 30, 2019 | 19.76 | 19.82 | 19.22 | 19.51 | 935,441 | -0.17(-0.89%) |
Apr 29, 2019 | 19.63 | 19.79 | 19.55 | 19.68 | 499,106 | +0.05(+0.24%) |
Apr 26, 2019 | 19.82 | 19.87 | 19.54 | 19.63 | 623,241 | -0.15(-0.76%) |
Apr 25, 2019 | 19.87 | 20.01 | 19.73 | 19.78 | 761,197 | -0.15(-0.76%) |
Apr 24, 2019 | 19.78 | 20.01 | 19.53 | 19.94 | 946,973 | +0.15(+0.76%) |
Apr 23, 2019 | 20.05 | 20.11 | 19.59 | 19.78 | 1,059,455 | -0.29(-1.42%) |
Apr 22, 2019 | 20.01 | 20.23 | 19.92 | 20.07 | 933,433 | +0.06(+0.28%) |
Apr 18, 2019 | 19.74 | 20.20 | 19.48 | 20.01 | 1,174,152 | +0.61(+3.15%) |
Apr 17, 2019 | 19.37 | 19.59 | 19.09 | 19.40 | 719,655 | +0.02(+0.12%) |
Apr 16, 2019 | 19.24 | 19.58 | 19.11 | 19.38 | 1,028,428 | +0.21(+1.12%) |
Apr 15, 2019 | 19.52 | 19.55 | 19.07 | 19.17 | 759,033 | -0.41(-2.11%) |
Apr 12, 2019 | 19.65 | 19.84 | 19.20 | 19.58 | 878,157 | +0.03(+0.16%) |
Apr 11, 2019 | 20.01 | 20.01 | 19.48 | 19.55 | 1,015,269 | -0.44(-2.22%) |
Apr 10, 2019 | 19.87 | 20.11 | 19.71 | 19.99 | 1,206,118 | +0.04(+0.20%) |
Apr 09, 2019 | 19.36 | 20.04 | 19.28 | 19.95 | 1,223,602 | +0.38(+1.95%) |
Apr 08, 2019 | 20.16 | 20.16 | 19.51 | 19.57 | 822,482 | -0.70(-3.45%) |
Apr 05, 2019 | 20.23 | 20.36 | 20.14 | 20.27 | 833,676 | +0.03(+0.16%) |
Apr 04, 2019 | 19.99 | 20.30 | 19.97 | 20.24 | 876,874 | +0.21(+1.07%) |
Apr 03, 2019 | 20.26 | 20.28 | 19.91 | 20.02 | 1,457,019 | -0.21(-1.02%) |
Apr 02, 2019 | 19.63 | 20.44 | 19.59 | 20.23 | 1,257,604 | +0.66(+3.37%) |
Apr 01, 2019 | 18.89 | 19.60 | 18.89 | 19.57 | 1,037,776 | +0.72(+3.83%) |
Mar 29, 2019 | 19.11 | 19.15 | 18.82 | 18.85 | 995,597 | -0.13(-0.67%) |
Mar 28, 2019 | 18.90 | 19.03 | 18.82 | 18.97 | 885,671 | +0.05(+0.25%) |
Mar 27, 2019 | 19.11 | 19.11 | 18.84 | 18.93 | 672,267 | -0.18(-0.96%) |
Mar 26, 2019 | 19.05 | 19.43 | 18.85 | 19.11 | 676,215 | -0.29(-1.51%) |
Mar 25, 2019 | 19.33 | 19.66 | 19.05 | 19.40 | 950,757 | +0.05(+0.25%) |
Mar 22, 2019 | 18.82 | 19.47 | 18.42 | 19.36 | 949,982 | +0.48(+2.52%) |
Mar 21, 2019 | 19.32 | 19.38 | 18.72 | 18.88 | 1,421,367 | -0.41(-2.14%) |
Mar 20, 2019 | 19.63 | 19.72 | 19.16 | 19.29 | 1,092,544 | -0.36(-1.82%) |
Mar 19, 2019 | 19.84 | 19.84 | 19.52 | 19.65 | 758,387 | -0.13(-0.68%) |
Mar 18, 2019 | 19.88 | 19.90 | 19.63 | 19.78 | 628,733 | -0.02(-0.12%) |
Mar 15, 2019 | 20.04 | 20.09 | 19.70 | 19.81 | 1,099,303 | -0.18(-0.91%) |
Mar 14, 2019 | 20.05 | 20.28 | 19.96 | 19.99 | 973,315 | -0.06(-0.28%) |
Mar 13, 2019 | 20.18 | 20.21 | 19.79 | 20.05 | 721,533 | -0.08(-0.39%) |
Mar 12, 2019 | 20.02 | 20.38 | 19.86 | 20.13 | 744,505 | +0.13(+0.63%) |
Mar 11, 2019 | 19.78 | 20.08 | 19.64 | 20.00 | 610,446 | +0.17(+0.88%) |
Mar 08, 2019 | 20.02 | 20.13 | 19.75 | 19.82 | 864,674 | -0.20(-0.99%) |
Mar 07, 2019 | 19.99 | 20.11 | 19.67 | 20.02 | 808,652 | +0.03(+0.16%) |
Mar 06, 2019 | 20.24 | 20.37 | 19.79 | 19.99 | 667,206 | -0.25(-1.25%) |
Mar 05, 2019 | 20.17 | 20.28 | 20.02 | 20.24 | 448,494 | -0.01(-0.04%) |
Mar 04, 2019 | 20.32 | 20.42 | 20.02 | 20.25 | 783,043 | -0.06(-0.27%) |