Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 20.63 | 20.83 | 20.63 | 20.83 | 1,600 | -0.08(-0.38%) |
May 30, 2019 | 20.39 | 20.93 | 20.39 | 20.91 | 3,156 | -0.19(-0.90%) |
May 29, 2019 | 20.57 | 21.13 | 20.44 | 21.10 | 19,447 | +0.22(+1.06%) |
May 28, 2019 | 20.80 | 21.00 | 20.79 | 20.88 | 2,284 | -0.69(-3.19%) |
May 24, 2019 | 21.78 | 21.82 | 21.57 | 21.57 | 5,100 | +0.32(+1.48%) |
May 23, 2019 | 21.35 | 21.43 | 21.25 | 21.25 | 4,287 | -0.85(-3.85%) |
May 22, 2019 | 21.92 | 22.22 | 21.72 | 22.10 | 54,635 | +1.05(+4.99%) |
May 21, 2019 | 20.68 | 21.12 | 20.68 | 21.05 | 57,120 | +0.79(+3.90%) |
May 20, 2019 | 20.23 | 20.26 | 20.00 | 20.26 | 9,368 | +0.41(+2.07%) |
May 17, 2019 | 19.79 | 20.26 | 19.79 | 19.85 | 7,200 | -0.43(-2.12%) |
May 16, 2019 | 20.23 | 20.44 | 19.96 | 20.28 | 4,840 | -0.13(-0.64%) |
May 15, 2019 | 20.29 | 20.55 | 20.27 | 20.41 | 10,070 | -0.37(-1.80%) |
May 14, 2019 | 20.80 | 20.85 | 20.45 | 20.78 | 42,822 | +1.08(+5.50%) |
May 13, 2019 | 19.79 | 19.79 | 19.70 | 19.70 | 263 | -0.63(-3.10%) |
May 10, 2019 | 20.33 | 20.33 | 20.33 | 139 | +0.00(+0.00%) | |
May 09, 2019 | 20.20 | 20.33 | 20.14 | 20.33 | 1,452 | -0.10(-0.49%) |
May 08, 2019 | 20.43 | 20.43 | 20.43 | 20.43 | 599 | -0.08(-0.39%) |
May 07, 2019 | 20.54 | 20.74 | 20.51 | 20.51 | 2,014 | -0.28(-1.35%) |
May 06, 2019 | 19.66 | 20.79 | 19.66 | 20.79 | 4,628 | +0.34(+1.64%) |
May 03, 2019 | 20.22 | 20.45 | 20.22 | 20.45 | 2,500 | +0.29(+1.45%) |
May 02, 2019 | 20.38 | 20.38 | 20.12 | 20.16 | 1,773 | -0.64(-3.07%) |
May 01, 2019 | 20.65 | 20.80 | 20.51 | 20.80 | 6,259 | -0.02(-0.10%) |
Apr 30, 2019 | 20.45 | 20.83 | 20.45 | 20.82 | 9,305 | +0.58(+2.87%) |
Apr 29, 2019 | 20.14 | 20.24 | 20.14 | 20.24 | 14,214 | +0.24(+1.20%) |
Apr 26, 2019 | 20.15 | 20.29 | 20.00 | 20.00 | 29,200 | -0.09(-0.45%) |
Apr 25, 2019 | 19.45 | 20.09 | 19.45 | 20.09 | 14,446 | +1.03(+5.40%) |
Apr 24, 2019 | 19.15 | 19.19 | 19.06 | 19.06 | 6,219 | +0.28(+1.49%) |
Apr 23, 2019 | 18.22 | 18.78 | 18.18 | 18.78 | 16,071 | +0.48(+2.62%) |
Apr 22, 2019 | 18.55 | 18.55 | 18.25 | 18.30 | 4,416 | +0.02(+0.09%) |
Apr 18, 2019 | 18.34 | 18.34 | 18.28 | 18.28 | 1,500 | -0.02(-0.09%) |
Apr 17, 2019 | 18.31 | 18.31 | 18.20 | 18.30 | 19,414 | -0.23(-1.24%) |
Apr 16, 2019 | 18.77 | 18.80 | 18.30 | 18.53 | 8,227 | -0.24(-1.28%) |
Apr 15, 2019 | 18.79 | 18.82 | 18.69 | 18.77 | 7,132 | +0.70(+3.87%) |
Apr 12, 2019 | 18.85 | 18.85 | 18.07 | 18.07 | 2,600 | -0.99(-5.19%) |
Apr 11, 2019 | 19.06 | 19.22 | 19.06 | 19.06 | 8,876 | +0.05(+0.26%) |
Apr 10, 2019 | 18.94 | 19.20 | 18.94 | 19.01 | 19,259 | -0.16(-0.83%) |
Apr 09, 2019 | 19.16 | 19.44 | 19.00 | 19.17 | 20,481 | -0.41(-2.10%) |
Apr 08, 2019 | 19.24 | 20.00 | 19.19 | 19.58 | 80,571 | +0.42(+2.17%) |
Apr 05, 2019 | 19.27 | 19.28 | 19.16 | 19.16 | 8,500 | +0.15(+0.81%) |
Apr 04, 2019 | 18.66 | 19.01 | 18.66 | 19.01 | 2,634 | +0.25(+1.33%) |
Apr 03, 2019 | 18.68 | 18.78 | 18.60 | 18.76 | 6,600 | +0.08(+0.41%) |
Apr 02, 2019 | 18.34 | 18.74 | 18.31 | 18.68 | 4,349 | +0.30(+1.65%) |
Apr 01, 2019 | 18.17 | 18.47 | 18.17 | 18.38 | 15,597 | +1.36(+7.99%) |
Mar 29, 2019 | 17.78 | 17.85 | 17.02 | 17.02 | 3,100 | -0.95(-5.29%) |
Mar 28, 2019 | 17.91 | 18.09 | 17.91 | 17.97 | 1,019 | +0.12(+0.67%) |
Mar 27, 2019 | 17.93 | 17.93 | 17.80 | 17.85 | 3,390 | -0.23(-1.25%) |
Mar 26, 2019 | 18.09 | 18.09 | 18.00 | 18.08 | 7,567 | +0.63(+3.59%) |
Mar 25, 2019 | 17.40 | 17.45 | 17.16 | 17.45 | 9,572 | -0.45(-2.51%) |
Mar 22, 2019 | 18.10 | 18.10 | 17.90 | 17.90 | 6,000 | -0.13(-0.72%) |
Mar 21, 2019 | 17.83 | 18.03 | 17.65 | 18.03 | 13,547 | +0.33(+1.84%) |
Mar 20, 2019 | 17.06 | 18.02 | 16.89 | 17.70 | 18,019 | +1.56(+9.69%) |
Mar 19, 2019 | 16.14 | 16.25 | 16.10 | 16.14 | 1,074 | +0.46(+2.95%) |
Mar 18, 2019 | 15.57 | 15.68 | 15.57 | 15.68 | 927 | +0.21(+1.36%) |
Mar 15, 2019 | 15.46 | 15.47 | 15.46 | 15.47 | 400 | -0.13(-0.85%) |
Mar 14, 2019 | 15.43 | 15.72 | 15.43 | 15.60 | 18,279 | +0.28(+1.83%) |
Mar 13, 2019 | 15.31 | 15.97 | 15.30 | 15.32 | 2,971 | +0.12(+0.79%) |
Mar 12, 2019 | 15.21 | 15.60 | 15.13 | 15.20 | 7,278 | +0.30(+2.03%) |
Mar 11, 2019 | 14.73 | 14.90 | 14.66 | 14.90 | 7,110 | +0.31(+2.10%) |
Mar 08, 2019 | 14.71 | 14.71 | 14.52 | 14.59 | 4,000 | -0.30(-2.01%) |
Mar 07, 2019 | 14.60 | 15.09 | 14.55 | 14.89 | 5,860 | -0.43(-2.81%) |
Mar 06, 2019 | 15.30 | 15.32 | 14.99 | 15.32 | 1,828 | +0.32(+2.13%) |
Mar 05, 2019 | 15.08 | 15.26 | 15.00 | 15.00 | 3,879 | -0.54(-3.51%) |
Mar 04, 2019 | 15.50 | 15.66 | 15.38 | 15.54 | 5,557 | +0.52(+3.43%) |