Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 19.34 | 19.70 | 19.17 | 19.59 | 2,285,821 | -0.01(-0.04%) |
May 30, 2019 | 20.05 | 20.12 | 19.55 | 19.60 | 1,912,354 | -0.35(-1.75%) |
May 29, 2019 | 19.72 | 19.99 | 19.70 | 19.95 | 1,445,126 | +0.12(+0.62%) |
May 28, 2019 | 19.69 | 19.98 | 19.69 | 19.83 | 1,050,812 | +0.09(+0.44%) |
May 24, 2019 | 19.61 | 19.84 | 19.61 | 19.74 | 1,176,884 | +0.19(+0.98%) |
May 23, 2019 | 19.70 | 19.80 | 19.48 | 19.55 | 1,135,752 | -0.37(-1.87%) |
May 22, 2019 | 19.82 | 20.03 | 19.73 | 19.92 | 856,132 | +0.06(+0.31%) |
May 21, 2019 | 19.97 | 20.14 | 19.83 | 19.86 | 908,747 | -0.03(-0.13%) |
May 20, 2019 | 19.57 | 20.03 | 19.57 | 19.89 | 1,494,217 | +0.18(+0.93%) |
May 17, 2019 | 19.61 | 19.88 | 19.56 | 19.70 | 1,258,376 | -0.10(-0.53%) |
May 16, 2019 | 19.70 | 19.97 | 19.70 | 19.81 | 808,338 | +0.13(+0.67%) |
May 15, 2019 | 19.27 | 19.78 | 19.24 | 19.68 | 1,771,037 | +0.17(+0.85%) |
May 14, 2019 | 19.18 | 19.62 | 19.17 | 19.51 | 1,342,411 | +0.41(+2.15%) |
May 13, 2019 | 19.59 | 19.62 | 19.08 | 19.10 | 1,837,595 | -0.87(-4.37%) |
May 10, 2019 | 19.73 | 20.04 | 19.63 | 19.97 | 1,661,639 | +0.18(+0.93%) |
May 09, 2019 | 19.70 | 19.85 | 19.43 | 19.79 | 1,648,906 | -0.10(-0.53%) |
May 08, 2019 | 20.29 | 20.32 | 19.87 | 19.90 | 1,534,576 | -0.47(-2.31%) |
May 07, 2019 | 20.68 | 20.71 | 20.21 | 20.37 | 1,218,868 | -0.41(-1.97%) |
May 06, 2019 | 20.53 | 20.91 | 20.48 | 20.78 | 1,625,649 | -0.06(-0.29%) |
May 03, 2019 | 20.86 | 20.93 | 20.65 | 20.84 | 1,238,666 | +0.00(+0.00%) |
May 02, 2019 | 21.02 | 21.05 | 20.59 | 20.84 | 1,609,100 | +0.16(+0.76%) |
May 01, 2019 | 20.70 | 21.48 | 20.47 | 20.68 | 2,143,498 | +0.24(+1.20%) |
Apr 30, 2019 | 20.45 | 20.55 | 20.24 | 20.44 | 2,212,247 | +0.09(+0.43%) |
Apr 29, 2019 | 20.23 | 20.52 | 20.23 | 20.35 | 939,456 | +0.13(+0.65%) |
Apr 26, 2019 | 20.09 | 20.32 | 20.01 | 20.22 | 855,687 | +0.11(+0.56%) |
Apr 25, 2019 | 19.92 | 20.22 | 19.82 | 20.11 | 989,900 | +0.04(+0.22%) |
Apr 24, 2019 | 20.01 | 20.18 | 19.97 | 20.06 | 1,344,316 | +0.06(+0.31%) |
Apr 23, 2019 | 19.83 | 20.31 | 19.80 | 20.00 | 1,079,170 | +0.21(+1.06%) |
Apr 22, 2019 | 19.59 | 19.80 | 19.53 | 19.79 | 1,590,210 | +0.14(+0.71%) |
Apr 18, 2019 | 19.70 | 19.81 | 19.58 | 19.65 | 1,353,605 | -0.13(-0.66%) |
Apr 17, 2019 | 19.98 | 20.02 | 19.75 | 19.78 | 1,028,017 | -0.10(-0.53%) |
Apr 16, 2019 | 19.83 | 19.96 | 19.70 | 19.89 | 1,756,661 | +0.04(+0.22%) |
Apr 15, 2019 | 20.07 | 20.15 | 19.75 | 19.84 | 1,118,563 | -0.22(-1.09%) |
Apr 12, 2019 | 20.03 | 20.19 | 19.79 | 20.06 | 1,588,641 | +0.22(+1.10%) |
Apr 11, 2019 | 19.66 | 19.94 | 19.64 | 19.84 | 1,403,102 | +0.21(+1.07%) |
Apr 10, 2019 | 19.42 | 19.77 | 19.41 | 19.63 | 2,304,186 | +0.21(+1.08%) |
Apr 09, 2019 | 19.78 | 19.78 | 19.37 | 19.42 | 2,128,374 | -0.39(-1.98%) |
Apr 08, 2019 | 19.37 | 19.84 | 19.37 | 19.82 | 1,226,239 | +0.31(+1.57%) |
Apr 05, 2019 | 19.24 | 19.55 | 19.19 | 19.51 | 1,513,237 | +0.23(+1.18%) |
Apr 04, 2019 | 18.85 | 19.34 | 18.85 | 19.29 | 1,692,500 | +0.39(+2.08%) |
Apr 03, 2019 | 18.85 | 19.04 | 18.74 | 18.89 | 1,965,955 | +0.25(+1.36%) |
Apr 02, 2019 | 18.56 | 18.75 | 18.45 | 18.64 | 1,884,620 | +0.04(+0.23%) |
Apr 01, 2019 | 18.23 | 18.60 | 18.20 | 18.60 | 1,622,160 | +0.50(+2.75%) |
Mar 29, 2019 | 18.33 | 18.40 | 17.97 | 18.10 | 1,905,957 | -0.10(-0.58%) |
Mar 28, 2019 | 17.97 | 18.23 | 17.84 | 18.20 | 1,479,717 | +0.24(+1.36%) |
Mar 27, 2019 | 17.85 | 18.09 | 17.64 | 17.96 | 1,555,394 | +0.07(+0.39%) |
Mar 26, 2019 | 17.70 | 18.05 | 17.70 | 17.89 | 1,659,326 | +0.31(+1.74%) |
Mar 25, 2019 | 17.64 | 17.96 | 17.42 | 17.58 | 2,523,515 | -0.13(-0.74%) |
Mar 22, 2019 | 18.08 | 18.20 | 17.64 | 17.71 | 2,599,491 | -0.51(-2.82%) |
Mar 21, 2019 | 17.69 | 18.36 | 17.67 | 18.23 | 2,031,490 | +0.48(+2.70%) |
Mar 20, 2019 | 18.13 | 18.13 | 17.72 | 17.75 | 2,130,650 | -0.23(-1.26%) |
Mar 19, 2019 | 18.39 | 18.43 | 17.89 | 17.98 | 1,142,864 | -0.30(-1.62%) |
Mar 18, 2019 | 17.90 | 18.35 | 17.90 | 18.27 | 1,183,646 | +0.40(+2.25%) |
Mar 15, 2019 | 17.79 | 17.96 | 17.71 | 17.87 | 2,220,179 | +0.07(+0.39%) |
Mar 14, 2019 | 17.85 | 17.94 | 17.76 | 17.80 | 723,876 | -0.11(-0.63%) |
Mar 13, 2019 | 17.93 | 18.05 | 17.85 | 17.92 | 1,152,507 | +0.03(+0.20%) |
Mar 12, 2019 | 17.90 | 17.98 | 17.68 | 17.88 | 856,826 | -0.02(-0.10%) |
Mar 11, 2019 | 17.57 | 17.90 | 17.52 | 17.90 | 1,319,192 | +0.34(+1.94%) |
Mar 08, 2019 | 17.41 | 17.64 | 17.35 | 17.56 | 1,077,888 | +0.00(+0.00%) |
Mar 07, 2019 | 17.69 | 17.74 | 17.42 | 17.56 | 1,236,804 | -0.17(-0.98%) |
Mar 06, 2019 | 17.89 | 18.02 | 17.73 | 17.73 | 1,048,841 | -0.19(-1.07%) |
Mar 05, 2019 | 17.98 | 18.07 | 17.90 | 17.92 | 958,716 | -0.08(-0.44%) |
Mar 04, 2019 | 17.93 | 18.25 | 17.91 | 18.00 | 1,229,781 | +0.07(+0.39%) |