Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.63 | 18.81 | 18.53 | 18.80 | 1,487,476 | +0.09(+0.49%) |
May 30, 2019 | 18.78 | 18.89 | 18.57 | 18.70 | 1,039,991 | -0.03(-0.18%) |
May 29, 2019 | 18.54 | 18.82 | 18.39 | 18.74 | 1,159,227 | -0.19(-1.02%) |
May 28, 2019 | 19.27 | 19.32 | 18.92 | 18.93 | 812,021 | -0.37(-1.92%) |
May 24, 2019 | 19.37 | 19.39 | 19.18 | 19.30 | 765,695 | -0.09(-0.48%) |
May 23, 2019 | 19.37 | 19.65 | 19.25 | 19.39 | 1,659,060 | +0.07(+0.35%) |
May 22, 2019 | 19.16 | 19.34 | 19.04 | 19.33 | 1,086,990 | +0.19(+1.01%) |
May 21, 2019 | 19.25 | 19.28 | 18.99 | 19.13 | 1,115,702 | -0.03(-0.18%) |
May 20, 2019 | 19.16 | 19.33 | 19.11 | 19.17 | 1,984,371 | +0.01(+0.04%) |
May 17, 2019 | 19.10 | 19.48 | 19.08 | 19.16 | 2,162,249 | +0.12(+0.62%) |
May 16, 2019 | 17.86 | 19.11 | 17.75 | 19.04 | 3,989,524 | +1.20(+6.74%) |
May 15, 2019 | 17.81 | 17.89 | 17.68 | 17.84 | 1,402,799 | +0.06(+0.33%) |
May 14, 2019 | 17.91 | 17.96 | 17.65 | 17.78 | 1,010,683 | -0.15(-0.84%) |
May 13, 2019 | 17.98 | 18.07 | 17.76 | 17.93 | 1,453,674 | -0.20(-1.11%) |
May 10, 2019 | 18.04 | 18.16 | 17.83 | 18.13 | 1,013,231 | +0.03(+0.19%) |
May 09, 2019 | 17.94 | 18.14 | 17.89 | 18.10 | 867,261 | +0.10(+0.56%) |
May 08, 2019 | 17.98 | 18.18 | 17.87 | 18.00 | 993,472 | +0.01(+0.05%) |
May 07, 2019 | 18.18 | 18.23 | 17.86 | 17.99 | 1,139,955 | -0.16(-0.88%) |
May 06, 2019 | 18.08 | 18.22 | 18.05 | 18.15 | 1,069,847 | +0.00(+0.00%) |
May 03, 2019 | 18.13 | 18.24 | 18.05 | 18.15 | 831,506 | +0.08(+0.42%) |
May 02, 2019 | 17.92 | 18.18 | 17.91 | 18.07 | 1,054,560 | +0.04(+0.23%) |
May 01, 2019 | 18.36 | 18.38 | 18.02 | 18.03 | 1,064,713 | -0.24(-1.29%) |
Apr 30, 2019 | 18.19 | 18.32 | 18.15 | 18.27 | 1,000,788 | +0.08(+0.46%) |
Apr 29, 2019 | 18.09 | 18.22 | 18.04 | 18.18 | 624,997 | +0.06(+0.32%) |
Apr 26, 2019 | 17.93 | 18.14 | 17.87 | 18.12 | 507,329 | +0.24(+1.36%) |
Apr 25, 2019 | 17.97 | 18.04 | 17.85 | 17.88 | 535,078 | -0.15(-0.84%) |
Apr 24, 2019 | 18.03 | 18.25 | 17.93 | 18.03 | 1,042,679 | +0.01(+0.05%) |
Apr 23, 2019 | 18.02 | 18.15 | 17.97 | 18.02 | 1,079,368 | +0.02(+0.09%) |
Apr 22, 2019 | 18.16 | 18.18 | 17.92 | 18.01 | 665,307 | -0.14(-0.79%) |
Apr 18, 2019 | 18.18 | 18.25 | 18.07 | 18.15 | 658,112 | +0.01(+0.05%) |
Apr 17, 2019 | 18.19 | 18.23 | 18.00 | 18.14 | 788,743 | +0.01(+0.05%) |
Apr 16, 2019 | 18.11 | 18.18 | 17.97 | 18.13 | 1,316,228 | +0.04(+0.23%) |
Apr 15, 2019 | 18.01 | 18.14 | 17.94 | 18.09 | 830,584 | +0.12(+0.65%) |
Apr 12, 2019 | 17.86 | 18.04 | 17.86 | 17.97 | 624,433 | +0.04(+0.23%) |
Apr 11, 2019 | 18.00 | 18.07 | 17.83 | 17.93 | 850,278 | -0.05(-0.28%) |
Apr 10, 2019 | 17.77 | 17.99 | 17.72 | 17.98 | 717,668 | +0.24(+1.37%) |
Apr 09, 2019 | 17.89 | 17.93 | 17.70 | 17.74 | 730,030 | -0.12(-0.66%) |
Apr 08, 2019 | 17.74 | 17.86 | 17.65 | 17.86 | 1,167,069 | +0.06(+0.33%) |
Apr 05, 2019 | 17.68 | 17.81 | 17.65 | 17.80 | 1,262,433 | +0.09(+0.52%) |
Apr 04, 2019 | 17.74 | 17.78 | 17.57 | 17.70 | 1,172,189 | +0.00(+0.00%) |
Apr 03, 2019 | 17.63 | 17.76 | 17.57 | 17.70 | 1,070,159 | +0.06(+0.33%) |
Apr 02, 2019 | 17.81 | 17.81 | 17.59 | 17.65 | 730,912 | -0.16(-0.90%) |
Apr 01, 2019 | 17.90 | 17.93 | 17.67 | 17.81 | 955,675 | -0.11(-0.61%) |
Mar 29, 2019 | 17.88 | 17.98 | 17.81 | 17.91 | 1,071,187 | +0.03(+0.19%) |
Mar 28, 2019 | 17.83 | 17.99 | 17.71 | 17.88 | 905,938 | +0.08(+0.42%) |
Mar 27, 2019 | 17.69 | 17.89 | 17.68 | 17.81 | 1,588,697 | +0.12(+0.67%) |
Mar 26, 2019 | 17.56 | 17.70 | 17.52 | 17.69 | 1,615,731 | +0.13(+0.77%) |
Mar 25, 2019 | 17.44 | 17.59 | 17.30 | 17.55 | 1,088,418 | +0.12(+0.67%) |
Mar 22, 2019 | 17.23 | 17.64 | 17.23 | 17.44 | 1,305,275 | +0.19(+1.12%) |
Mar 21, 2019 | 16.94 | 17.28 | 16.94 | 17.24 | 1,183,974 | +0.32(+1.89%) |
Mar 20, 2019 | 17.07 | 17.12 | 16.89 | 16.92 | 910,583 | -0.14(-0.84%) |
Mar 19, 2019 | 17.23 | 17.23 | 16.98 | 17.07 | 834,746 | +0.00(+0.00%) |
Mar 18, 2019 | 17.05 | 17.17 | 16.96 | 17.07 | 1,069,555 | -0.03(-0.20%) |
Mar 15, 2019 | 16.94 | 17.13 | 16.89 | 17.10 | 1,858,066 | +0.21(+1.24%) |
Mar 14, 2019 | 17.07 | 17.12 | 16.84 | 16.89 | 1,351,924 | -0.16(-0.94%) |
Mar 13, 2019 | 17.04 | 17.12 | 16.99 | 17.05 | 1,117,530 | +0.02(+0.10%) |
Mar 12, 2019 | 17.15 | 17.19 | 16.99 | 17.03 | 814,995 | -0.09(-0.54%) |
Mar 11, 2019 | 17.06 | 17.23 | 16.89 | 17.12 | 1,473,922 | +0.03(+0.20%) |
Mar 08, 2019 | 17.10 | 17.15 | 16.87 | 17.09 | 1,097,964 | +0.08(+0.44%) |
Mar 07, 2019 | 17.06 | 17.17 | 16.95 | 17.02 | 1,016,084 | -0.02(-0.10%) |
Mar 06, 2019 | 17.11 | 17.20 | 16.98 | 17.03 | 694,397 | -0.06(-0.34%) |
Mar 05, 2019 | 17.02 | 17.13 | 16.90 | 17.09 | 1,369,842 | +0.06(+0.35%) |
Mar 04, 2019 | 17.34 | 17.36 | 16.91 | 17.03 | 2,650,657 | -0.29(-1.70%) |