Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.99 | 18.38 | 17.87 | 18.32 | 1,784,458 | +0.40(+2.22%) |
May 30, 2019 | 18.30 | 18.32 | 17.76 | 17.92 | 1,229,919 | -0.35(-1.90%) |
May 29, 2019 | 17.84 | 18.31 | 17.52 | 18.27 | 2,081,284 | +0.33(+1.84%) |
May 28, 2019 | 18.52 | 18.52 | 17.91 | 17.94 | 1,459,848 | -0.62(-3.35%) |
May 24, 2019 | 18.68 | 18.75 | 18.52 | 18.56 | 1,579,454 | -0.04(-0.21%) |
May 23, 2019 | 18.37 | 18.62 | 18.26 | 18.60 | 1,463,505 | +0.20(+1.07%) |
May 22, 2019 | 18.67 | 18.78 | 18.23 | 18.40 | 1,184,692 | -0.28(-1.48%) |
May 21, 2019 | 18.71 | 18.82 | 18.61 | 18.68 | 1,172,469 | -0.03(-0.17%) |
May 20, 2019 | 18.58 | 18.76 | 18.24 | 18.71 | 1,434,382 | +0.17(+0.89%) |
May 17, 2019 | 18.64 | 18.99 | 18.54 | 18.54 | 1,473,666 | -0.20(-1.05%) |
May 16, 2019 | 18.76 | 18.89 | 18.53 | 18.74 | 2,208,187 | +0.09(+0.51%) |
May 15, 2019 | 18.22 | 18.74 | 17.98 | 18.65 | 10,679,706 | -0.49(-2.55%) |
May 14, 2019 | 19.54 | 19.54 | 19.02 | 19.13 | 1,845,851 | -0.43(-2.21%) |
May 13, 2019 | 19.09 | 19.69 | 19.02 | 19.57 | 1,768,670 | +0.41(+2.14%) |
May 10, 2019 | 19.51 | 19.51 | 18.99 | 19.16 | 1,123,918 | -0.34(-1.74%) |
May 09, 2019 | 19.23 | 19.69 | 19.11 | 19.50 | 1,563,341 | +0.32(+1.64%) |
May 08, 2019 | 19.02 | 19.22 | 18.84 | 19.18 | 1,138,509 | +0.20(+1.04%) |
May 07, 2019 | 18.93 | 19.04 | 18.62 | 18.98 | 1,464,553 | +0.01(+0.04%) |
May 06, 2019 | 18.32 | 19.36 | 18.32 | 18.98 | 1,335,575 | +0.68(+3.70%) |
May 03, 2019 | 18.65 | 18.72 | 17.84 | 18.30 | 2,542,595 | -0.60(-3.17%) |
May 02, 2019 | 19.24 | 19.29 | 18.82 | 18.90 | 1,257,466 | -0.28(-1.48%) |
May 01, 2019 | 19.24 | 19.47 | 19.12 | 19.18 | 1,286,091 | -0.17(-0.90%) |
Apr 30, 2019 | 19.61 | 19.66 | 19.07 | 19.35 | 942,770 | -0.17(-0.89%) |
Apr 29, 2019 | 19.48 | 19.64 | 19.39 | 19.53 | 503,017 | +0.05(+0.24%) |
Apr 26, 2019 | 19.67 | 19.72 | 19.39 | 19.48 | 628,124 | -0.15(-0.76%) |
Apr 25, 2019 | 19.72 | 19.86 | 19.58 | 19.63 | 767,161 | -0.15(-0.76%) |
Apr 24, 2019 | 19.63 | 19.86 | 19.38 | 19.78 | 954,393 | +0.15(+0.76%) |
Apr 23, 2019 | 19.90 | 19.95 | 19.43 | 19.63 | 1,067,756 | -0.28(-1.42%) |
Apr 22, 2019 | 19.86 | 20.07 | 19.76 | 19.91 | 940,747 | +0.06(+0.28%) |
Apr 18, 2019 | 19.58 | 20.04 | 19.33 | 19.86 | 1,183,352 | +0.61(+3.15%) |
Apr 17, 2019 | 19.22 | 19.43 | 18.95 | 19.25 | 725,294 | +0.02(+0.12%) |
Apr 16, 2019 | 19.09 | 19.43 | 18.97 | 19.23 | 1,036,486 | +0.21(+1.12%) |
Apr 15, 2019 | 19.37 | 19.40 | 18.92 | 19.02 | 764,980 | -0.41(-2.11%) |
Apr 12, 2019 | 19.50 | 19.68 | 19.05 | 19.43 | 885,038 | +0.03(+0.16%) |
Apr 11, 2019 | 19.85 | 19.85 | 19.33 | 19.39 | 1,023,224 | -0.44(-2.22%) |
Apr 10, 2019 | 19.72 | 19.95 | 19.56 | 19.84 | 1,215,569 | +0.04(+0.20%) |
Apr 09, 2019 | 19.21 | 19.88 | 19.13 | 19.80 | 1,233,190 | +0.38(+1.95%) |
Apr 08, 2019 | 20.00 | 20.00 | 19.36 | 19.42 | 828,927 | -0.69(-3.45%) |
Apr 05, 2019 | 20.07 | 20.20 | 19.98 | 20.11 | 840,208 | +0.03(+0.16%) |
Apr 04, 2019 | 19.84 | 20.14 | 19.81 | 20.08 | 883,745 | +0.21(+1.07%) |
Apr 03, 2019 | 20.10 | 20.13 | 19.76 | 19.87 | 1,468,435 | -0.20(-1.02%) |
Apr 02, 2019 | 19.47 | 20.28 | 19.43 | 20.07 | 1,267,458 | +0.65(+3.37%) |
Apr 01, 2019 | 18.74 | 19.45 | 18.74 | 19.42 | 1,045,908 | +0.72(+3.83%) |
Mar 29, 2019 | 18.96 | 19.00 | 18.68 | 18.70 | 1,003,398 | -0.13(-0.67%) |
Mar 28, 2019 | 18.75 | 18.88 | 18.67 | 18.83 | 892,610 | +0.05(+0.25%) |
Mar 27, 2019 | 18.96 | 18.96 | 18.69 | 18.78 | 677,534 | -0.18(-0.96%) |
Mar 26, 2019 | 18.90 | 19.28 | 18.70 | 18.96 | 681,513 | -0.29(-1.51%) |
Mar 25, 2019 | 19.18 | 19.50 | 18.90 | 19.25 | 958,207 | +0.05(+0.25%) |
Mar 22, 2019 | 18.68 | 19.32 | 18.28 | 19.21 | 957,426 | +0.47(+2.52%) |
Mar 21, 2019 | 19.17 | 19.23 | 18.58 | 18.73 | 1,432,504 | -0.41(-2.14%) |
Mar 20, 2019 | 19.48 | 19.57 | 19.01 | 19.14 | 1,101,104 | -0.35(-1.82%) |
Mar 19, 2019 | 19.69 | 19.69 | 19.37 | 19.50 | 764,329 | -0.13(-0.68%) |
Mar 18, 2019 | 19.73 | 19.74 | 19.48 | 19.63 | 633,660 | -0.02(-0.12%) |
Mar 15, 2019 | 19.88 | 19.93 | 19.54 | 19.65 | 1,107,916 | -0.18(-0.91%) |
Mar 14, 2019 | 19.89 | 20.12 | 19.81 | 19.84 | 980,942 | -0.06(-0.28%) |
Mar 13, 2019 | 20.02 | 20.06 | 19.64 | 19.89 | 727,186 | -0.08(-0.39%) |
Mar 12, 2019 | 19.87 | 20.22 | 19.71 | 19.97 | 750,339 | +0.13(+0.63%) |
Mar 11, 2019 | 19.62 | 19.92 | 19.49 | 19.84 | 615,229 | +0.17(+0.88%) |
Mar 08, 2019 | 19.87 | 19.97 | 19.60 | 19.67 | 871,449 | -0.20(-0.99%) |
Mar 07, 2019 | 19.84 | 19.95 | 19.51 | 19.87 | 814,988 | +0.03(+0.16%) |
Mar 06, 2019 | 20.09 | 20.21 | 19.64 | 19.84 | 672,434 | -0.25(-1.25%) |
Mar 05, 2019 | 20.02 | 20.13 | 19.87 | 20.09 | 452,008 | -0.01(-0.04%) |
Mar 04, 2019 | 20.17 | 20.26 | 19.87 | 20.10 | 789,178 | -0.06(-0.27%) |