Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.44 | 19.80 | 19.33 | 19.68 | 304,900 | +0.15(+0.77%) |
May 30, 2019 | 19.00 | 19.60 | 19.00 | 19.53 | 339,840 | +0.53(+2.79%) |
May 29, 2019 | 19.19 | 19.20 | 18.90 | 19.00 | 531,974 | -0.14(-0.73%) |
May 28, 2019 | 19.31 | 19.66 | 19.09 | 19.14 | 344,396 | -0.18(-0.93%) |
May 24, 2019 | 19.46 | 19.55 | 19.20 | 19.32 | 225,600 | -0.12(-0.62%) |
May 23, 2019 | 19.50 | 19.57 | 19.20 | 19.44 | 440,741 | -0.03(-0.15%) |
May 22, 2019 | 19.59 | 19.76 | 19.43 | 19.47 | 310,558 | -0.11(-0.56%) |
May 21, 2019 | 19.65 | 19.82 | 19.58 | 19.58 | 241,058 | -0.07(-0.36%) |
May 20, 2019 | 19.51 | 19.66 | 19.40 | 19.65 | 287,358 | +0.10(+0.51%) |
May 17, 2019 | 19.49 | 19.75 | 19.49 | 19.55 | 371,800 | +0.01(+0.05%) |
May 16, 2019 | 19.41 | 19.83 | 19.36 | 19.54 | 424,505 | +0.11(+0.57%) |
May 15, 2019 | 19.19 | 19.48 | 19.10 | 19.43 | 488,901 | +0.23(+1.20%) |
May 14, 2019 | 19.14 | 19.49 | 19.11 | 19.20 | 249,174 | +0.01(+0.05%) |
May 13, 2019 | 19.12 | 19.54 | 19.05 | 19.19 | 424,643 | -0.13(-0.67%) |
May 10, 2019 | 19.39 | 19.51 | 19.25 | 19.32 | 372,800 | -0.09(-0.46%) |
May 09, 2019 | 19.40 | 19.50 | 19.23 | 19.41 | 330,699 | -0.03(-0.15%) |
May 08, 2019 | 19.65 | 19.71 | 19.36 | 19.44 | 482,954 | -0.21(-1.07%) |
May 07, 2019 | 19.67 | 19.93 | 19.45 | 19.65 | 303,480 | -0.04(-0.20%) |
May 06, 2019 | 18.99 | 19.70 | 18.99 | 19.69 | 604,209 | +0.50(+2.61%) |
May 03, 2019 | 19.28 | 19.40 | 19.10 | 19.19 | 368,100 | +0.00(+0.00%) |
May 02, 2019 | 19.16 | 19.38 | 18.98 | 19.19 | 418,566 | +0.08(+0.42%) |
May 01, 2019 | 19.78 | 20.41 | 19.11 | 19.11 | 669,178 | +0.49(+2.63%) |
Apr 30, 2019 | 18.76 | 18.85 | 18.40 | 18.62 | 521,819 | -0.21(-1.12%) |
Apr 29, 2019 | 18.97 | 18.97 | 18.72 | 18.83 | 309,498 | -0.12(-0.63%) |
Apr 26, 2019 | 18.91 | 19.13 | 18.83 | 18.95 | 368,300 | +0.15(+0.80%) |
Apr 25, 2019 | 17.91 | 18.82 | 17.81 | 18.80 | 404,417 | +0.86(+4.79%) |
Apr 24, 2019 | 17.69 | 18.35 | 17.68 | 17.94 | 441,420 | +0.28(+1.59%) |
Apr 23, 2019 | 17.53 | 17.72 | 17.12 | 17.66 | 252,803 | +0.12(+0.68%) |
Apr 22, 2019 | 17.08 | 17.58 | 17.06 | 17.54 | 394,647 | +0.40(+2.33%) |
Apr 18, 2019 | 16.93 | 17.29 | 16.93 | 17.14 | 222,600 | +0.18(+1.06%) |
Apr 17, 2019 | 17.17 | 17.34 | 16.74 | 16.96 | 396,441 | -0.22(-1.28%) |
Apr 16, 2019 | 17.56 | 17.65 | 17.06 | 17.18 | 371,572 | -0.35(-2.00%) |
Apr 15, 2019 | 17.50 | 17.57 | 17.33 | 17.53 | 369,984 | +0.00(+0.00%) |
Apr 12, 2019 | 17.70 | 17.72 | 17.52 | 17.53 | 289,900 | -0.17(-0.96%) |
Apr 11, 2019 | 17.76 | 17.85 | 17.65 | 17.70 | 237,404 | -0.04(-0.23%) |
Apr 10, 2019 | 17.59 | 17.80 | 17.42 | 17.74 | 203,712 | +0.15(+0.85%) |
Apr 09, 2019 | 18.01 | 18.02 | 17.57 | 17.59 | 318,249 | -0.46(-2.55%) |
Apr 08, 2019 | 18.41 | 18.48 | 18.01 | 18.05 | 292,360 | -0.48(-2.59%) |
Apr 05, 2019 | 18.36 | 18.60 | 18.21 | 18.53 | 1,053,300 | +0.18(+0.98%) |
Apr 04, 2019 | 18.11 | 18.36 | 17.96 | 18.35 | 285,670 | +0.24(+1.33%) |
Apr 03, 2019 | 18.32 | 18.32 | 18.04 | 18.11 | 275,526 | +0.03(+0.17%) |
Apr 02, 2019 | 18.39 | 18.39 | 17.98 | 18.08 | 283,858 | -0.34(-1.85%) |
Apr 01, 2019 | 18.36 | 18.52 | 18.26 | 18.42 | 337,802 | +0.07(+0.38%) |
Mar 29, 2019 | 18.48 | 18.52 | 18.28 | 18.35 | 380,800 | -0.08(-0.43%) |
Mar 28, 2019 | 18.55 | 18.64 | 18.31 | 18.43 | 273,860 | -0.10(-0.54%) |
Mar 27, 2019 | 18.50 | 18.64 | 18.36 | 18.53 | 267,003 | +0.03(+0.16%) |
Mar 26, 2019 | 18.23 | 18.53 | 18.23 | 18.50 | 286,747 | +0.27(+1.48%) |
Mar 25, 2019 | 17.71 | 18.41 | 16.84 | 18.23 | 1,130,820 | +0.39(+2.19%) |
Mar 22, 2019 | 17.74 | 18.00 | 17.74 | 17.84 | 345,700 | +0.02(+0.11%) |
Mar 21, 2019 | 17.63 | 17.93 | 17.43 | 17.82 | 339,856 | +0.17(+0.96%) |
Mar 20, 2019 | 17.92 | 17.92 | 17.50 | 17.65 | 263,480 | -0.30(-1.67%) |
Mar 19, 2019 | 18.00 | 18.00 | 17.71 | 17.95 | 985,808 | -0.04(-0.22%) |
Mar 18, 2019 | 17.99 | 18.18 | 17.88 | 17.99 | 297,127 | -0.01(-0.06%) |
Mar 15, 2019 | 18.00 | 18.24 | 17.75 | 18.00 | 1,114,300 | +0.02(+0.11%) |
Mar 14, 2019 | 18.03 | 18.13 | 17.65 | 17.98 | 237,452 | -0.06(-0.33%) |
Mar 13, 2019 | 17.50 | 18.07 | 17.44 | 18.04 | 404,387 | +0.55(+3.14%) |
Mar 12, 2019 | 17.61 | 17.73 | 17.41 | 17.49 | 245,664 | -0.12(-0.68%) |
Mar 11, 2019 | 17.56 | 17.67 | 17.33 | 17.61 | 338,659 | +0.05(+0.28%) |
Mar 08, 2019 | 17.32 | 17.57 | 17.23 | 17.56 | 355,400 | +0.23(+1.33%) |
Mar 07, 2019 | 17.17 | 17.42 | 17.04 | 17.33 | 418,801 | +0.08(+0.46%) |
Mar 06, 2019 | 17.25 | 17.42 | 17.04 | 17.25 | 474,900 | +0.05(+0.29%) |
Mar 05, 2019 | 17.42 | 17.55 | 17.20 | 17.20 | 247,397 | -0.20(-1.15%) |
Mar 04, 2019 | 17.43 | 17.44 | 17.29 | 17.40 | 241,641 | -0.03(-0.17%) |