Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.18 | 19.61 | 19.18 | 19.58 | 36,172 | +0.62(+3.28%) |
May 30, 2019 | 18.98 | 19.03 | 18.90 | 18.95 | 19,642 | +0.09(+0.47%) |
May 29, 2019 | 18.66 | 18.87 | 18.66 | 18.87 | 9,997 | +0.39(+2.11%) |
May 28, 2019 | 18.63 | 18.63 | 18.47 | 18.48 | 32,369 | +0.10(+0.53%) |
May 24, 2019 | 18.52 | 18.52 | 18.38 | 18.38 | 9,127 | +0.09(+0.48%) |
May 23, 2019 | 18.19 | 18.38 | 18.19 | 18.29 | 18,194 | +0.41(+2.28%) |
May 22, 2019 | 17.95 | 17.95 | 17.82 | 17.88 | 13,885 | -0.19(-1.03%) |
May 21, 2019 | 17.94 | 18.12 | 17.93 | 18.07 | 16,654 | +0.39(+2.21%) |
May 20, 2019 | 17.87 | 17.87 | 17.65 | 17.68 | 34,295 | +0.18(+1.01%) |
May 17, 2019 | 17.55 | 17.58 | 17.44 | 17.50 | 48,117 | -0.34(-1.89%) |
May 16, 2019 | 17.88 | 18.02 | 17.82 | 17.84 | 22,360 | -0.29(-1.62%) |
May 15, 2019 | 18.04 | 18.16 | 18.02 | 18.13 | 23,050 | -0.40(-2.16%) |
May 14, 2019 | 18.43 | 18.53 | 18.43 | 18.53 | 3,602 | +0.24(+1.31%) |
May 13, 2019 | 18.40 | 18.40 | 18.23 | 18.29 | 36,080 | -0.71(-3.74%) |
May 10, 2019 | 18.92 | 19.00 | 18.67 | 19.00 | 48,343 | +0.10(+0.52%) |
May 09, 2019 | 18.88 | 18.94 | 18.64 | 18.90 | 9,544 | -0.28(-1.45%) |
May 08, 2019 | 19.28 | 19.31 | 19.16 | 19.18 | 18,063 | -0.08(-0.40%) |
May 07, 2019 | 19.49 | 19.49 | 19.21 | 19.26 | 12,539 | -0.28(-1.41%) |
May 06, 2019 | 19.52 | 19.58 | 19.46 | 19.53 | 18,279 | -0.40(-2.00%) |
May 03, 2019 | 19.91 | 19.97 | 19.87 | 19.93 | 18,593 | +0.03(+0.13%) |
May 02, 2019 | 20.07 | 20.07 | 19.87 | 19.90 | 35,341 | -0.37(-1.84%) |
May 01, 2019 | 20.47 | 20.47 | 20.20 | 20.28 | 9,847 | -0.19(-0.91%) |
Apr 30, 2019 | 20.42 | 20.46 | 20.31 | 20.46 | 7,334 | +0.15(+0.74%) |
Apr 29, 2019 | 20.35 | 20.42 | 20.26 | 20.31 | 10,661 | -0.01(-0.04%) |
Apr 26, 2019 | 20.33 | 20.37 | 20.27 | 20.32 | 13,635 | +0.29(+1.46%) |
Apr 25, 2019 | 20.16 | 20.16 | 19.96 | 20.03 | 13,050 | -0.33(-1.61%) |
Apr 24, 2019 | 20.57 | 20.57 | 20.34 | 20.36 | 10,308 | -0.36(-1.71%) |
Apr 23, 2019 | 20.66 | 20.73 | 20.61 | 20.71 | 6,506 | +0.26(+1.26%) |
Apr 22, 2019 | 20.53 | 20.58 | 20.36 | 20.45 | 14,573 | -0.42(-2.03%) |
Apr 18, 2019 | 20.93 | 20.93 | 20.83 | 20.88 | 5,183 | -0.19(-0.89%) |
Apr 17, 2019 | 20.93 | 21.20 | 20.90 | 21.07 | 38,041 | +0.44(+2.15%) |
Apr 16, 2019 | 20.44 | 20.64 | 20.44 | 20.62 | 2,740 | +0.30(+1.48%) |
Apr 15, 2019 | 20.29 | 20.35 | 20.24 | 20.32 | 40,086 | +0.09(+0.44%) |
Apr 12, 2019 | 20.31 | 20.32 | 20.21 | 20.23 | 4,507 | +0.08(+0.40%) |
Apr 11, 2019 | 20.33 | 20.33 | 20.05 | 20.15 | 24,856 | -0.39(-1.90%) |
Apr 10, 2019 | 20.53 | 20.54 | 20.49 | 20.54 | 5,753 | +0.05(+0.26%) |
Apr 09, 2019 | 20.48 | 20.53 | 20.45 | 20.49 | 16,820 | +0.12(+0.61%) |
Apr 08, 2019 | 20.29 | 20.40 | 20.27 | 20.37 | 24,571 | -0.13(-0.65%) |
Apr 05, 2019 | 20.45 | 20.50 | 20.44 | 20.50 | 12,282 | +0.04(+0.17%) |
Apr 04, 2019 | 20.38 | 20.52 | 20.38 | 20.46 | 23,644 | +0.09(+0.44%) |
Apr 03, 2019 | 20.36 | 20.49 | 20.34 | 20.37 | 10,550 | +0.38(+1.91%) |
Apr 02, 2019 | 20.24 | 20.24 | 19.99 | 19.99 | 30,157 | -0.23(-1.14%) |
Apr 01, 2019 | 20.12 | 20.25 | 20.12 | 20.22 | 7,419 | +0.18(+0.89%) |
Mar 29, 2019 | 20.08 | 20.12 | 19.92 | 20.05 | 25,129 | -0.04(-0.18%) |
Mar 28, 2019 | 19.98 | 20.08 | 19.94 | 20.08 | 6,295 | +0.26(+1.29%) |
Mar 27, 2019 | 19.98 | 19.98 | 19.77 | 19.83 | 11,775 | -0.38(-1.88%) |
Mar 26, 2019 | 20.30 | 20.32 | 20.09 | 20.21 | 5,500 | +0.20(+1.02%) |
Mar 25, 2019 | 19.96 | 20.16 | 19.90 | 20.00 | 7,293 | -0.09(-0.44%) |
Mar 22, 2019 | 20.48 | 20.54 | 20.07 | 20.09 | 23,101 | -0.54(-2.62%) |
Mar 21, 2019 | 20.35 | 20.64 | 20.35 | 20.63 | 3,235 | +0.14(+0.69%) |
Mar 20, 2019 | 20.14 | 20.61 | 20.06 | 20.49 | 37,362 | +0.15(+0.73%) |
Mar 19, 2019 | 20.39 | 20.39 | 20.28 | 20.34 | 6,915 | -0.04(-0.21%) |
Mar 18, 2019 | 20.36 | 20.38 | 20.22 | 20.38 | 43,384 | +0.21(+1.06%) |
Mar 15, 2019 | 20.01 | 20.17 | 20.01 | 20.17 | 8,338 | +0.59(+2.99%) |
Mar 14, 2019 | 19.55 | 19.58 | 19.54 | 19.58 | 1,894 | +0.11(+0.58%) |
Mar 13, 2019 | 19.50 | 19.58 | 19.47 | 19.47 | 4,255 | -0.09(-0.44%) |
Mar 12, 2019 | 19.59 | 19.59 | 19.41 | 19.56 | 7,926 | -0.06(-0.32%) |
Mar 11, 2019 | 19.53 | 19.62 | 19.52 | 19.62 | 64,643 | +0.16(+0.84%) |
Mar 08, 2019 | 19.43 | 19.46 | 19.32 | 19.46 | 16,001 | -0.17(-0.88%) |
Mar 07, 2019 | 19.89 | 19.90 | 19.63 | 19.63 | 10,076 | -0.41(-2.04%) |
Mar 06, 2019 | 20.02 | 20.04 | 20.02 | 20.04 | 1,085 | -0.06(-0.29%) |
Mar 05, 2019 | 19.90 | 20.10 | 19.90 | 20.10 | 3,969 | -0.01(-0.06%) |
Mar 04, 2019 | 20.26 | 20.26 | 20.04 | 20.11 | 5,540 | +0.09(+0.44%) |