Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.87 | 19.18 | 18.75 | 18.95 | 42,789 | -0.21(-1.09%) |
May 30, 2019 | 19.48 | 19.76 | 18.89 | 19.16 | 34,072 | -0.29(-1.51%) |
May 29, 2019 | 19.38 | 19.57 | 19.21 | 19.45 | 43,077 | -0.07(-0.36%) |
May 28, 2019 | 19.79 | 19.79 | 19.38 | 19.52 | 58,785 | -0.25(-1.25%) |
May 24, 2019 | 19.45 | 19.78 | 19.42 | 19.77 | 30,120 | +0.43(+2.24%) |
May 23, 2019 | 20.15 | 20.15 | 19.23 | 19.34 | 45,740 | -0.86(-4.25%) |
May 22, 2019 | 20.31 | 20.54 | 19.96 | 20.20 | 25,389 | -0.18(-0.87%) |
May 21, 2019 | 20.41 | 20.58 | 20.31 | 20.38 | 21,649 | +0.12(+0.61%) |
May 20, 2019 | 20.15 | 20.50 | 20.15 | 20.25 | 23,232 | +0.09(+0.46%) |
May 17, 2019 | 20.14 | 20.44 | 20.09 | 20.16 | 79,373 | -0.13(-0.65%) |
May 16, 2019 | 20.14 | 20.44 | 20.14 | 20.29 | 21,535 | +0.18(+0.88%) |
May 15, 2019 | 19.90 | 20.11 | 19.78 | 20.11 | 42,969 | +0.02(+0.08%) |
May 14, 2019 | 19.93 | 20.22 | 19.86 | 20.10 | 49,511 | +0.19(+0.93%) |
May 13, 2019 | 20.30 | 20.30 | 19.78 | 19.91 | 76,507 | -0.65(-3.16%) |
May 10, 2019 | 20.08 | 20.58 | 20.08 | 20.56 | 46,926 | +0.41(+2.04%) |
May 09, 2019 | 20.06 | 20.26 | 19.95 | 20.15 | 35,497 | -0.10(-0.49%) |
May 08, 2019 | 20.28 | 20.52 | 20.20 | 20.25 | 45,002 | -0.14(-0.68%) |
May 07, 2019 | 20.68 | 20.81 | 20.24 | 20.39 | 57,056 | -0.50(-2.39%) |
May 06, 2019 | 20.36 | 21.03 | 20.36 | 20.89 | 43,238 | +0.13(+0.63%) |
May 03, 2019 | 20.54 | 20.85 | 20.54 | 20.75 | 89,506 | +0.17(+0.82%) |
May 02, 2019 | 20.34 | 20.71 | 20.31 | 20.59 | 56,565 | +0.24(+1.17%) |
May 01, 2019 | 20.56 | 20.66 | 20.30 | 20.35 | 102,217 | -0.21(-1.01%) |
Apr 30, 2019 | 20.98 | 21.00 | 20.31 | 20.56 | 146,834 | -0.51(-2.44%) |
Apr 29, 2019 | 21.11 | 21.64 | 21.05 | 21.07 | 96,560 | +0.12(+0.59%) |
Apr 26, 2019 | 20.13 | 21.38 | 20.13 | 20.95 | 69,283 | +0.85(+4.23%) |
Apr 25, 2019 | 20.27 | 20.33 | 19.94 | 20.10 | 41,879 | -0.31(-1.50%) |
Apr 24, 2019 | 20.36 | 20.48 | 20.12 | 20.40 | 36,385 | -0.02(-0.08%) |
Apr 23, 2019 | 20.03 | 20.43 | 19.71 | 20.42 | 209,871 | +0.47(+2.34%) |
Apr 22, 2019 | 20.28 | 20.28 | 19.79 | 19.95 | 48,749 | -0.31(-1.51%) |
Apr 18, 2019 | 20.44 | 20.54 | 20.26 | 20.26 | 51,277 | -0.28(-1.34%) |
Apr 17, 2019 | 20.53 | 20.54 | 20.30 | 20.53 | 40,649 | +0.04(+0.19%) |
Apr 16, 2019 | 20.19 | 20.49 | 20.12 | 20.49 | 74,035 | +0.37(+1.83%) |
Apr 15, 2019 | 20.42 | 20.49 | 20.03 | 20.13 | 73,085 | -0.26(-1.28%) |
Apr 12, 2019 | 20.23 | 20.54 | 20.16 | 20.39 | 122,778 | +0.28(+1.37%) |
Apr 11, 2019 | 20.00 | 20.12 | 19.90 | 20.11 | 81,523 | +0.07(+0.34%) |
Apr 10, 2019 | 19.70 | 20.08 | 19.59 | 20.04 | 63,465 | +0.31(+1.55%) |
Apr 09, 2019 | 19.97 | 20.14 | 19.72 | 19.74 | 90,255 | -0.30(-1.49%) |
Apr 08, 2019 | 19.96 | 20.14 | 19.93 | 20.03 | 64,334 | +0.07(+0.35%) |
Apr 05, 2019 | 19.82 | 20.13 | 19.82 | 19.97 | 144,568 | +0.15(+0.77%) |
Apr 04, 2019 | 19.85 | 19.85 | 19.61 | 19.81 | 143,451 | +0.28(+1.41%) |
Apr 03, 2019 | 18.95 | 19.86 | 18.35 | 19.54 | 154,161 | +1.10(+5.99%) |
Apr 02, 2019 | 18.75 | 18.75 | 18.39 | 18.43 | 54,830 | -0.31(-1.68%) |
Apr 01, 2019 | 18.60 | 18.88 | 18.28 | 18.75 | 65,273 | +0.31(+1.66%) |
Mar 29, 2019 | 18.82 | 18.88 | 18.39 | 18.44 | 87,549 | -0.22(-1.19%) |
Mar 28, 2019 | 18.37 | 18.71 | 18.33 | 18.66 | 49,832 | +0.37(+2.01%) |
Mar 27, 2019 | 18.13 | 18.36 | 17.91 | 18.29 | 45,640 | +0.08(+0.46%) |
Mar 26, 2019 | 17.80 | 18.23 | 17.54 | 18.21 | 56,029 | +0.54(+3.08%) |
Mar 25, 2019 | 17.60 | 17.82 | 17.33 | 17.67 | 54,009 | +0.06(+0.35%) |
Mar 22, 2019 | 18.64 | 18.64 | 17.59 | 17.60 | 96,291 | -1.18(-6.28%) |
Mar 21, 2019 | 18.62 | 19.07 | 18.62 | 18.79 | 100,994 | +0.14(+0.74%) |
Mar 20, 2019 | 18.89 | 18.98 | 18.60 | 18.65 | 93,571 | -0.25(-1.30%) |
Mar 19, 2019 | 19.31 | 19.34 | 18.78 | 18.89 | 123,120 | -0.38(-1.95%) |
Mar 18, 2019 | 19.16 | 19.31 | 19.02 | 19.27 | 102,194 | +0.15(+0.76%) |
Mar 15, 2019 | 18.70 | 19.16 | 18.63 | 19.12 | 194,801 | +0.43(+2.30%) |
Mar 14, 2019 | 18.95 | 18.95 | 18.69 | 18.69 | 29,019 | -0.18(-0.97%) |
Mar 13, 2019 | 18.85 | 19.05 | 18.82 | 18.88 | 43,212 | +0.02(+0.08%) |
Mar 12, 2019 | 18.85 | 19.11 | 18.81 | 18.86 | 43,742 | +0.03(+0.16%) |
Mar 11, 2019 | 18.65 | 18.94 | 18.52 | 18.83 | 42,391 | +0.18(+0.99%) |
Mar 08, 2019 | 18.53 | 18.76 | 18.22 | 18.65 | 55,974 | +0.06(+0.33%) |
Mar 07, 2019 | 18.75 | 18.88 | 18.49 | 18.59 | 64,799 | -0.16(-0.86%) |
Mar 06, 2019 | 19.44 | 19.64 | 18.62 | 18.75 | 61,367 | -0.83(-4.23%) |
Mar 05, 2019 | 19.41 | 19.67 | 18.60 | 19.57 | 80,809 | +0.17(+0.87%) |
Mar 04, 2019 | 19.59 | 19.71 | 19.31 | 19.41 | 47,969 | -0.18(-0.90%) |