Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.03 | 17.11 | 16.73 | 16.95 | 528,817 | -0.22(-1.27%) |
May 30, 2019 | 17.38 | 17.39 | 17.04 | 17.17 | 219,013 | -0.17(-0.98%) |
May 29, 2019 | 17.66 | 17.68 | 17.22 | 17.34 | 537,037 | -0.36(-2.04%) |
May 28, 2019 | 17.95 | 17.95 | 17.56 | 17.70 | 298,890 | -0.24(-1.32%) |
May 24, 2019 | 17.98 | 18.09 | 17.67 | 17.94 | 224,059 | +0.04(+0.21%) |
May 23, 2019 | 18.00 | 18.10 | 17.82 | 17.90 | 338,645 | -0.21(-1.15%) |
May 22, 2019 | 18.47 | 18.53 | 17.97 | 18.11 | 303,053 | -0.46(-2.50%) |
May 21, 2019 | 18.75 | 18.79 | 18.51 | 18.57 | 178,114 | -0.09(-0.51%) |
May 20, 2019 | 18.54 | 18.86 | 18.54 | 18.67 | 192,782 | +0.02(+0.10%) |
May 17, 2019 | 18.57 | 18.86 | 18.54 | 18.65 | 1,040,862 | -0.04(-0.20%) |
May 16, 2019 | 18.59 | 18.92 | 18.59 | 18.68 | 318,401 | +0.09(+0.51%) |
May 15, 2019 | 18.41 | 18.63 | 18.37 | 18.59 | 256,739 | +0.13(+0.72%) |
May 14, 2019 | 18.13 | 18.49 | 17.99 | 18.46 | 367,045 | +0.40(+2.21%) |
May 13, 2019 | 18.13 | 18.16 | 17.86 | 18.06 | 602,896 | -0.36(-1.96%) |
May 10, 2019 | 18.40 | 18.55 | 18.16 | 18.42 | 247,266 | -0.05(-0.26%) |
May 09, 2019 | 18.13 | 18.57 | 18.13 | 18.47 | 283,698 | +0.26(+1.41%) |
May 08, 2019 | 18.55 | 18.67 | 18.19 | 18.21 | 347,054 | -0.36(-1.94%) |
May 07, 2019 | 18.85 | 18.89 | 18.40 | 18.57 | 218,939 | -0.41(-2.15%) |
May 06, 2019 | 18.67 | 19.16 | 18.67 | 18.98 | 314,985 | +0.09(+0.45%) |
May 03, 2019 | 18.65 | 18.98 | 18.60 | 18.89 | 231,970 | +0.23(+1.22%) |
May 02, 2019 | 18.31 | 18.67 | 18.29 | 18.67 | 271,902 | +0.33(+1.81%) |
May 01, 2019 | 18.70 | 18.70 | 18.28 | 18.33 | 528,637 | -0.32(-1.73%) |
Apr 30, 2019 | 18.99 | 19.07 | 18.56 | 18.66 | 324,065 | -0.36(-1.89%) |
Apr 29, 2019 | 19.28 | 19.40 | 18.86 | 19.02 | 675,447 | -0.21(-1.08%) |
Apr 26, 2019 | 18.91 | 19.30 | 18.86 | 19.22 | 417,948 | +0.26(+1.35%) |
Apr 25, 2019 | 19.30 | 19.43 | 18.87 | 18.97 | 397,338 | -0.38(-1.96%) |
Apr 24, 2019 | 19.33 | 19.59 | 19.23 | 19.35 | 519,772 | +0.06(+0.29%) |
Apr 23, 2019 | 19.58 | 19.76 | 18.71 | 19.29 | 733,953 | -0.19(-0.97%) |
Apr 22, 2019 | 19.13 | 19.89 | 18.98 | 19.48 | 1,174,146 | +0.45(+2.34%) |
Apr 18, 2019 | 18.31 | 19.16 | 18.26 | 19.04 | 656,459 | +0.64(+3.45%) |
Apr 17, 2019 | 18.53 | 18.68 | 18.34 | 18.40 | 261,654 | -0.05(-0.26%) |
Apr 16, 2019 | 18.20 | 18.48 | 18.03 | 18.45 | 240,914 | +0.14(+0.78%) |
Apr 15, 2019 | 18.52 | 18.70 | 18.22 | 18.31 | 216,259 | -0.19(-1.03%) |
Apr 12, 2019 | 18.68 | 18.79 | 18.42 | 18.49 | 271,740 | -0.06(-0.31%) |
Apr 11, 2019 | 18.51 | 18.70 | 18.36 | 18.55 | 175,005 | +0.08(+0.41%) |
Apr 10, 2019 | 18.31 | 18.54 | 18.25 | 18.48 | 304,138 | +0.15(+0.83%) |
Apr 09, 2019 | 18.37 | 18.48 | 18.30 | 18.32 | 176,076 | -0.21(-1.13%) |
Apr 08, 2019 | 18.27 | 18.53 | 18.13 | 18.53 | 228,948 | +0.15(+0.83%) |
Apr 05, 2019 | 18.39 | 18.55 | 18.33 | 18.38 | 250,537 | +0.03(+0.15%) |
Apr 04, 2019 | 18.17 | 18.49 | 18.12 | 18.35 | 291,993 | +0.17(+0.94%) |
Apr 03, 2019 | 18.31 | 18.52 | 18.18 | 18.18 | 158,622 | -0.07(-0.36%) |
Apr 02, 2019 | 18.32 | 18.47 | 18.16 | 18.25 | 407,510 | -0.07(-0.36%) |
Apr 01, 2019 | 18.37 | 18.60 | 18.30 | 18.31 | 494,342 | +0.04(+0.21%) |
Mar 29, 2019 | 18.53 | 18.53 | 18.12 | 18.28 | 376,069 | -0.11(-0.62%) |
Mar 28, 2019 | 18.25 | 18.46 | 18.22 | 18.39 | 327,884 | +0.14(+0.78%) |
Mar 27, 2019 | 18.17 | 18.46 | 18.04 | 18.25 | 283,181 | +0.05(+0.26%) |
Mar 26, 2019 | 17.91 | 18.23 | 17.88 | 18.20 | 1,020,763 | +0.38(+2.13%) |
Mar 25, 2019 | 18.00 | 18.12 | 17.81 | 17.82 | 369,806 | -0.19(-1.05%) |
Mar 22, 2019 | 18.33 | 18.33 | 17.99 | 18.01 | 468,266 | -0.35(-1.91%) |
Mar 21, 2019 | 18.03 | 18.37 | 18.03 | 18.36 | 398,998 | +0.25(+1.36%) |
Mar 20, 2019 | 18.40 | 18.50 | 18.07 | 18.12 | 567,046 | -0.37(-2.00%) |
Mar 19, 2019 | 19.04 | 19.04 | 18.46 | 18.48 | 406,211 | -0.56(-2.93%) |
Mar 18, 2019 | 18.99 | 19.19 | 18.90 | 19.04 | 349,324 | +0.07(+0.35%) |
Mar 15, 2019 | 19.32 | 19.45 | 18.95 | 18.98 | 701,709 | -0.34(-1.76%) |
Mar 14, 2019 | 19.40 | 19.58 | 19.16 | 19.32 | 360,604 | -0.11(-0.59%) |
Mar 13, 2019 | 19.22 | 19.60 | 19.13 | 19.43 | 559,048 | +0.22(+1.13%) |
Mar 12, 2019 | 19.27 | 19.28 | 18.87 | 19.21 | 502,686 | +0.00(+0.00%) |
Mar 11, 2019 | 18.77 | 19.34 | 18.70 | 19.21 | 796,090 | +0.45(+2.37%) |
Mar 08, 2019 | 18.42 | 18.86 | 18.41 | 18.77 | 487,976 | +0.11(+0.61%) |
Mar 07, 2019 | 18.50 | 18.73 | 18.38 | 18.66 | 466,794 | +0.13(+0.72%) |
Mar 06, 2019 | 18.46 | 18.57 | 18.24 | 18.52 | 685,236 | +0.01(+0.05%) |
Mar 05, 2019 | 18.72 | 18.72 | 18.41 | 18.51 | 580,072 | -0.18(-0.96%) |
Mar 04, 2019 | 19.06 | 19.16 | 18.67 | 18.69 | 421,787 | -0.33(-1.74%) |