Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.00 | 17.11 | 16.95 | 17.05 | 50,072 | -0.10(-0.58%) |
May 30, 2019 | 17.06 | 17.15 | 17.06 | 17.15 | 2,449 | -0.14(-0.83%) |
May 29, 2019 | 17.25 | 17.40 | 17.12 | 17.29 | 19,595 | -0.03(-0.15%) |
May 28, 2019 | 17.27 | 17.33 | 17.23 | 17.32 | 8,822 | +0.37(+2.20%) |
May 24, 2019 | 16.88 | 17.01 | 16.88 | 16.94 | 1,384 | -0.06(-0.36%) |
May 23, 2019 | 16.92 | 17.01 | 16.90 | 17.01 | 1,252 | -0.34(-1.99%) |
May 22, 2019 | 17.28 | 17.38 | 17.28 | 17.35 | 1,888 | +0.03(+0.19%) |
May 21, 2019 | 17.25 | 17.46 | 17.25 | 17.32 | 129,920 | +0.04(+0.20%) |
May 20, 2019 | 17.36 | 17.36 | 17.01 | 17.28 | 19,775 | -0.49(-2.78%) |
May 17, 2019 | 17.91 | 17.92 | 17.68 | 17.78 | 29,536 | -0.42(-2.29%) |
May 16, 2019 | 18.05 | 18.42 | 18.05 | 18.19 | 119,978 | +0.19(+1.08%) |
May 15, 2019 | 17.76 | 18.16 | 17.60 | 18.00 | 8,621 | +0.34(+1.92%) |
May 14, 2019 | 17.79 | 17.79 | 17.42 | 17.66 | 5,216 | +0.19(+1.11%) |
May 13, 2019 | 17.33 | 17.53 | 17.30 | 17.46 | 5,241 | -0.50(-2.80%) |
May 10, 2019 | 17.71 | 18.08 | 17.60 | 17.97 | 5,999 | +0.42(+2.37%) |
May 09, 2019 | 17.20 | 17.58 | 17.15 | 17.55 | 23,670 | -0.31(-1.75%) |
May 08, 2019 | 18.15 | 18.15 | 17.78 | 17.86 | 10,587 | -0.32(-1.74%) |
May 07, 2019 | 18.57 | 18.57 | 17.98 | 18.18 | 9,891 | -0.18(-0.96%) |
May 06, 2019 | 18.29 | 18.45 | 17.80 | 18.36 | 25,632 | -1.00(-5.17%) |
May 03, 2019 | 19.23 | 19.41 | 19.17 | 19.36 | 11,076 | +0.37(+1.94%) |
May 02, 2019 | 19.15 | 19.15 | 18.95 | 18.99 | 10,986 | -0.06(-0.33%) |
May 01, 2019 | 19.24 | 19.24 | 19.05 | 19.05 | 5,711 | -0.09(-0.49%) |
Apr 30, 2019 | 19.08 | 19.37 | 19.08 | 19.15 | 18,734 | -0.05(-0.27%) |
Apr 29, 2019 | 19.11 | 19.38 | 19.02 | 19.20 | 47,723 | +0.08(+0.41%) |
Apr 26, 2019 | 19.18 | 19.22 | 18.98 | 19.12 | 18,460 | +0.07(+0.36%) |
Apr 25, 2019 | 19.24 | 19.30 | 18.82 | 19.05 | 8,106 | -0.39(-1.98%) |
Apr 24, 2019 | 19.35 | 19.47 | 19.27 | 19.44 | 21,685 | -0.03(-0.17%) |
Apr 23, 2019 | 19.53 | 19.55 | 19.21 | 19.47 | 41,078 | -0.22(-1.13%) |
Apr 22, 2019 | 19.77 | 19.84 | 19.51 | 19.69 | 14,841 | -0.16(-0.79%) |
Apr 18, 2019 | 19.86 | 20.07 | 19.59 | 19.85 | 42,458 | -0.39(-1.91%) |
Apr 17, 2019 | 20.31 | 20.31 | 20.15 | 20.23 | 63,788 | +0.08(+0.39%) |
Apr 16, 2019 | 20.07 | 20.36 | 20.07 | 20.16 | 23,381 | +0.29(+1.48%) |
Apr 15, 2019 | 20.02 | 20.02 | 19.68 | 19.86 | 10,889 | -0.61(-2.98%) |
Apr 12, 2019 | 20.55 | 20.55 | 20.34 | 20.47 | 5,768 | +0.38(+1.87%) |
Apr 11, 2019 | 20.37 | 20.37 | 20.01 | 20.10 | 44,092 | -0.55(-2.67%) |
Apr 10, 2019 | 20.36 | 20.71 | 20.34 | 20.65 | 110,426 | +0.46(+2.28%) |
Apr 09, 2019 | 20.45 | 20.45 | 20.03 | 20.19 | 256,518 | +0.08(+0.39%) |
Apr 08, 2019 | 20.07 | 20.11 | 19.77 | 20.11 | 57,230 | +0.34(+1.69%) |
Apr 05, 2019 | 19.93 | 20.00 | 19.72 | 19.77 | 69,225 | +0.03(+0.15%) |
Apr 04, 2019 | 19.52 | 19.85 | 19.52 | 19.74 | 35,567 | +0.29(+1.48%) |
Apr 03, 2019 | 19.55 | 19.89 | 19.45 | 19.46 | 42,806 | +0.08(+0.39%) |
Apr 02, 2019 | 19.64 | 19.64 | 19.38 | 19.38 | 34,761 | -0.21(-1.06%) |
Apr 01, 2019 | 19.52 | 19.68 | 19.40 | 19.59 | 76,950 | +0.39(+2.03%) |
Mar 29, 2019 | 19.10 | 19.30 | 19.04 | 19.20 | 79,954 | +0.46(+2.47%) |
Mar 28, 2019 | 18.69 | 18.77 | 18.54 | 18.74 | 120,463 | +0.11(+0.61%) |
Mar 27, 2019 | 18.72 | 18.77 | 18.45 | 18.62 | 92,007 | +0.24(+1.30%) |
Mar 26, 2019 | 18.72 | 18.72 | 18.27 | 18.38 | 115,330 | -0.38(-2.03%) |
Mar 25, 2019 | 18.64 | 18.83 | 18.50 | 18.76 | 143,009 | -0.12(-0.64%) |
Mar 22, 2019 | 19.41 | 19.41 | 18.71 | 18.89 | 208,713 | -0.35(-1.83%) |
Mar 21, 2019 | 19.10 | 19.45 | 19.08 | 19.24 | 139,510 | +0.26(+1.35%) |
Mar 20, 2019 | 19.31 | 19.31 | 18.87 | 18.98 | 9,900 | -0.35(-1.82%) |
Mar 19, 2019 | 19.42 | 19.48 | 19.07 | 19.33 | 23,858 | +0.30(+1.59%) |
Mar 18, 2019 | 19.07 | 19.11 | 19.01 | 19.03 | 36,391 | +0.32(+1.70%) |
Mar 15, 2019 | 18.96 | 18.96 | 18.46 | 18.71 | 2,192 | +0.27(+1.48%) |
Mar 14, 2019 | 18.41 | 18.44 | 18.25 | 18.44 | 2,802 | -0.24(-1.28%) |
Mar 13, 2019 | 18.68 | 18.79 | 18.62 | 18.68 | 27,805 | +0.13(+0.68%) |
Mar 12, 2019 | 18.93 | 19.02 | 18.46 | 18.55 | 70,146 | -0.01(-0.07%) |
Mar 11, 2019 | 18.90 | 18.90 | 18.57 | 18.57 | 212,808 | +0.86(+4.85%) |
Mar 08, 2019 | 18.18 | 18.23 | 17.71 | 17.71 | 41,881 | -0.83(-4.49%) |
Mar 07, 2019 | 18.76 | 18.76 | 18.50 | 18.54 | 9,945 | -0.53(-2.77%) |
Mar 06, 2019 | 19.07 | 19.12 | 18.89 | 19.07 | 22,333 | +0.02(+0.09%) |
Mar 05, 2019 | 18.96 | 19.05 | 18.83 | 19.05 | 59,704 | +0.27(+1.43%) |
Mar 04, 2019 | 18.84 | 18.85 | 18.54 | 18.78 | 8,793 | +0.35(+1.88%) |