Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 17.99 | 18.11 | 17.82 | 17.90 | 55,796 | -0.43(-2.35%) |
May 30, 2019 | 18.76 | 18.94 | 18.29 | 18.33 | 70,180 | -0.42(-2.25%) |
May 29, 2019 | 18.31 | 18.80 | 18.31 | 18.76 | 73,358 | -0.01(-0.05%) |
May 28, 2019 | 18.92 | 18.96 | 18.65 | 18.77 | 70,265 | -0.11(-0.58%) |
May 24, 2019 | 19.36 | 19.36 | 18.81 | 18.88 | 208,147 | -0.26(-1.34%) |
May 23, 2019 | 19.59 | 19.59 | 18.90 | 19.13 | 72,372 | -0.95(-4.75%) |
May 22, 2019 | 20.59 | 20.64 | 19.91 | 20.09 | 94,229 | -0.70(-3.36%) |
May 21, 2019 | 20.60 | 20.89 | 20.47 | 20.78 | 30,049 | +0.29(+1.43%) |
May 20, 2019 | 20.47 | 20.58 | 20.39 | 20.49 | 54,216 | -0.07(-0.36%) |
May 17, 2019 | 20.99 | 21.06 | 20.54 | 20.56 | 104,509 | -0.59(-2.78%) |
May 16, 2019 | 21.08 | 21.29 | 21.05 | 21.15 | 20,707 | +0.21(+1.01%) |
May 15, 2019 | 20.52 | 21.02 | 20.41 | 20.94 | 131,315 | +0.17(+0.80%) |
May 14, 2019 | 20.37 | 20.92 | 20.37 | 20.77 | 109,866 | +0.64(+3.19%) |
May 13, 2019 | 20.66 | 20.72 | 19.91 | 20.13 | 260,650 | -0.82(-3.90%) |
May 10, 2019 | 21.18 | 21.18 | 20.59 | 20.95 | 62,335 | -0.32(-1.51%) |
May 09, 2019 | 21.14 | 21.33 | 20.83 | 21.27 | 22,811 | -0.08(-0.39%) |
May 08, 2019 | 21.53 | 21.64 | 21.27 | 21.35 | 58,878 | -0.17(-0.81%) |
May 07, 2019 | 21.78 | 21.78 | 21.31 | 21.53 | 32,976 | -0.51(-2.33%) |
May 06, 2019 | 21.69 | 22.15 | 21.67 | 22.04 | 35,331 | +0.00(+0.00%) |
May 03, 2019 | 21.91 | 22.19 | 21.91 | 22.04 | 31,167 | +0.32(+1.48%) |
May 02, 2019 | 21.66 | 21.83 | 21.34 | 21.72 | 39,995 | -0.10(-0.46%) |
May 01, 2019 | 22.48 | 22.65 | 21.82 | 21.82 | 43,191 | -0.67(-2.98%) |
Apr 30, 2019 | 23.35 | 23.35 | 22.46 | 22.49 | 63,675 | -0.71(-3.05%) |
Apr 29, 2019 | 23.21 | 23.42 | 23.16 | 23.20 | 38,119 | -0.03(-0.12%) |
Apr 26, 2019 | 23.15 | 23.32 | 22.87 | 23.22 | 105,272 | -0.07(-0.32%) |
Apr 25, 2019 | 23.92 | 23.92 | 23.30 | 23.30 | 230,152 | -0.60(-2.50%) |
Apr 24, 2019 | 24.76 | 24.76 | 23.89 | 23.89 | 45,205 | -0.88(-3.56%) |
Apr 23, 2019 | 24.68 | 24.90 | 24.59 | 24.78 | 39,876 | +0.05(+0.22%) |
Apr 22, 2019 | 24.47 | 24.76 | 24.24 | 24.72 | 35,789 | +0.55(+2.28%) |
Apr 18, 2019 | 24.62 | 24.89 | 24.13 | 24.17 | 43,482 | -0.34(-1.39%) |
Apr 17, 2019 | 24.73 | 24.83 | 24.45 | 24.51 | 39,866 | -0.07(-0.30%) |
Apr 16, 2019 | 24.27 | 24.66 | 24.20 | 24.58 | 46,890 | +0.48(+1.98%) |
Apr 15, 2019 | 24.08 | 24.31 | 23.98 | 24.11 | 120,912 | -0.04(-0.15%) |
Apr 12, 2019 | 24.51 | 24.56 | 24.12 | 24.14 | 61,790 | -0.02(-0.08%) |
Apr 11, 2019 | 24.02 | 24.42 | 23.97 | 24.16 | 41,946 | -0.09(-0.38%) |
Apr 10, 2019 | 24.11 | 24.43 | 24.11 | 24.25 | 66,036 | +0.20(+0.84%) |
Apr 09, 2019 | 24.29 | 24.29 | 23.95 | 24.05 | 57,963 | -0.33(-1.35%) |
Apr 08, 2019 | 24.26 | 24.56 | 24.25 | 24.38 | 58,405 | +0.22(+0.91%) |
Apr 05, 2019 | 23.71 | 24.23 | 23.60 | 24.16 | 44,135 | +0.57(+2.41%) |
Apr 04, 2019 | 23.26 | 23.60 | 23.06 | 23.59 | 57,569 | +0.28(+1.18%) |
Apr 03, 2019 | 23.77 | 23.89 | 23.21 | 23.32 | 187,437 | -0.28(-1.21%) |
Apr 02, 2019 | 23.89 | 24.08 | 23.60 | 23.60 | 124,790 | -0.23(-0.96%) |
Apr 01, 2019 | 23.40 | 23.86 | 23.34 | 23.83 | 32,993 | +0.65(+2.81%) |
Mar 29, 2019 | 23.54 | 23.57 | 22.99 | 23.18 | 36,071 | -0.04(-0.16%) |
Mar 28, 2019 | 22.66 | 23.23 | 22.56 | 23.22 | 59,383 | +0.39(+1.69%) |
Mar 27, 2019 | 22.98 | 23.12 | 22.65 | 22.83 | 68,798 | -0.14(-0.60%) |
Mar 26, 2019 | 22.99 | 23.33 | 22.85 | 22.97 | 54,569 | +0.27(+1.17%) |
Mar 25, 2019 | 22.56 | 22.74 | 22.26 | 22.70 | 104,236 | -0.03(-0.12%) |
Mar 22, 2019 | 23.60 | 23.60 | 22.67 | 22.73 | 118,131 | -1.14(-4.77%) |
Mar 21, 2019 | 23.78 | 23.94 | 23.61 | 23.87 | 75,564 | +0.00(+0.00%) |
Mar 20, 2019 | 23.39 | 24.13 | 23.34 | 23.87 | 47,415 | +0.41(+1.76%) |
Mar 19, 2019 | 23.76 | 23.86 | 23.34 | 23.46 | 167,121 | -0.11(-0.47%) |
Mar 18, 2019 | 22.89 | 23.62 | 22.89 | 23.56 | 60,671 | +0.76(+3.33%) |
Mar 15, 2019 | 22.94 | 23.10 | 22.77 | 22.81 | 52,751 | -0.18(-0.80%) |
Mar 14, 2019 | 22.93 | 23.18 | 22.93 | 22.99 | 61,251 | +0.15(+0.64%) |
Mar 13, 2019 | 22.76 | 22.94 | 22.67 | 22.84 | 212,086 | +0.35(+1.54%) |
Mar 12, 2019 | 22.16 | 22.60 | 22.16 | 22.50 | 59,953 | +0.42(+1.90%) |
Mar 11, 2019 | 21.69 | 22.22 | 21.68 | 22.08 | 140,535 | +0.57(+2.63%) |
Mar 08, 2019 | 21.55 | 21.66 | 21.25 | 21.51 | 158,034 | -0.49(-2.24%) |
Mar 07, 2019 | 22.44 | 22.44 | 21.95 | 22.00 | 129,977 | -0.39(-1.75%) |
Mar 06, 2019 | 23.03 | 23.03 | 22.33 | 22.40 | 258,715 | -0.75(-3.24%) |
Mar 05, 2019 | 23.46 | 23.46 | 23.03 | 23.14 | 105,688 | -0.29(-1.25%) |
Mar 04, 2019 | 23.49 | 23.69 | 23.11 | 23.44 | 85,151 | +0.10(+0.43%) |