Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.50 | 18.60 | 18.31 | 18.60 | 193,807 | -0.17(-0.91%) |
May 30, 2019 | 18.87 | 19.09 | 18.61 | 18.77 | 158,988 | -0.09(-0.50%) |
May 29, 2019 | 19.27 | 19.32 | 18.78 | 18.86 | 389,520 | -0.55(-2.83%) |
May 28, 2019 | 19.35 | 19.59 | 19.32 | 19.41 | 204,508 | +0.09(+0.49%) |
May 24, 2019 | 19.17 | 19.34 | 19.03 | 19.32 | 220,528 | +0.14(+0.74%) |
May 23, 2019 | 19.67 | 19.71 | 19.02 | 19.17 | 233,230 | -0.63(-3.20%) |
May 22, 2019 | 19.94 | 19.98 | 19.60 | 19.81 | 353,789 | -0.23(-1.13%) |
May 21, 2019 | 19.71 | 20.03 | 19.63 | 20.03 | 216,951 | +0.41(+2.07%) |
May 20, 2019 | 19.43 | 19.75 | 19.40 | 19.63 | 142,571 | -0.02(-0.10%) |
May 17, 2019 | 19.82 | 19.97 | 19.58 | 19.65 | 210,600 | -0.34(-1.71%) |
May 16, 2019 | 19.95 | 20.08 | 19.84 | 19.99 | 104,022 | +0.07(+0.33%) |
May 15, 2019 | 19.50 | 19.95 | 19.50 | 19.92 | 122,240 | +0.14(+0.72%) |
May 14, 2019 | 19.49 | 19.85 | 19.36 | 19.78 | 188,382 | +0.27(+1.36%) |
May 13, 2019 | 19.78 | 19.78 | 19.43 | 19.51 | 169,445 | -0.63(-3.15%) |
May 10, 2019 | 20.00 | 20.16 | 19.61 | 20.15 | 150,081 | +0.08(+0.38%) |
May 09, 2019 | 19.98 | 20.21 | 19.77 | 20.07 | 190,128 | -0.03(-0.14%) |
May 08, 2019 | 20.27 | 20.43 | 19.94 | 20.10 | 156,701 | -0.11(-0.56%) |
May 07, 2019 | 20.44 | 20.57 | 20.11 | 20.21 | 209,195 | -0.35(-1.70%) |
May 06, 2019 | 20.28 | 20.60 | 20.24 | 20.56 | 485,023 | -0.02(-0.09%) |
May 03, 2019 | 20.11 | 20.60 | 20.11 | 20.58 | 320,442 | +0.57(+2.84%) |
May 02, 2019 | 20.17 | 20.36 | 19.91 | 20.02 | 252,006 | -0.18(-0.89%) |
May 01, 2019 | 20.68 | 20.71 | 20.14 | 20.20 | 390,921 | -0.48(-2.34%) |
Apr 30, 2019 | 20.74 | 20.86 | 20.48 | 20.68 | 377,763 | -0.07(-0.32%) |
Apr 29, 2019 | 20.26 | 20.92 | 20.17 | 20.74 | 439,863 | +0.49(+2.43%) |
Apr 26, 2019 | 20.36 | 20.54 | 19.41 | 20.25 | 461,758 | +0.77(+3.94%) |
Apr 25, 2019 | 19.69 | 19.69 | 19.13 | 19.49 | 215,991 | -0.21(-1.06%) |
Apr 24, 2019 | 19.19 | 19.78 | 19.15 | 19.69 | 318,347 | +0.47(+2.46%) |
Apr 23, 2019 | 18.79 | 19.23 | 18.70 | 19.22 | 339,666 | +0.46(+2.47%) |
Apr 22, 2019 | 19.17 | 19.19 | 18.65 | 18.76 | 202,736 | -0.46(-2.41%) |
Apr 18, 2019 | 19.11 | 19.22 | 18.87 | 19.22 | 205,108 | +0.06(+0.30%) |
Apr 17, 2019 | 18.99 | 19.23 | 18.98 | 19.16 | 267,888 | +0.19(+1.00%) |
Apr 16, 2019 | 18.63 | 18.99 | 18.60 | 18.97 | 310,618 | +0.34(+1.83%) |
Apr 15, 2019 | 18.37 | 18.68 | 18.37 | 18.63 | 217,622 | +0.19(+1.03%) |
Apr 12, 2019 | 18.52 | 18.54 | 18.28 | 18.44 | 151,771 | +0.08(+0.41%) |
Apr 11, 2019 | 18.06 | 18.38 | 18.05 | 18.37 | 201,512 | +0.32(+1.78%) |
Apr 10, 2019 | 17.93 | 18.12 | 17.91 | 18.05 | 161,740 | +0.12(+0.69%) |
Apr 09, 2019 | 18.19 | 18.31 | 17.89 | 17.92 | 226,114 | -0.36(-1.97%) |
Apr 08, 2019 | 18.22 | 18.39 | 18.06 | 18.28 | 364,352 | -0.03(-0.16%) |
Apr 05, 2019 | 18.18 | 18.38 | 18.11 | 18.31 | 337,974 | +0.14(+0.78%) |
Apr 04, 2019 | 18.17 | 18.34 | 18.13 | 18.17 | 176,809 | +0.01(+0.05%) |
Apr 03, 2019 | 18.12 | 18.29 | 18.04 | 18.16 | 194,147 | +0.14(+0.79%) |
Apr 02, 2019 | 18.20 | 18.26 | 17.95 | 18.02 | 316,493 | -0.18(-0.99%) |
Apr 01, 2019 | 18.05 | 18.25 | 17.97 | 18.20 | 255,159 | +0.29(+1.64%) |
Mar 29, 2019 | 18.20 | 18.28 | 17.72 | 17.90 | 315,689 | -0.15(-0.84%) |
Mar 28, 2019 | 18.16 | 18.36 | 17.94 | 18.06 | 126,573 | -0.10(-0.57%) |
Mar 27, 2019 | 18.03 | 18.29 | 17.89 | 18.16 | 152,026 | +0.08(+0.42%) |
Mar 26, 2019 | 18.10 | 18.26 | 17.78 | 18.08 | 290,821 | +0.15(+0.84%) |
Mar 25, 2019 | 17.84 | 18.14 | 17.68 | 17.93 | 202,864 | +0.07(+0.37%) |
Mar 22, 2019 | 18.37 | 18.39 | 17.79 | 17.87 | 264,465 | -0.65(-3.53%) |
Mar 21, 2019 | 18.40 | 18.75 | 18.40 | 18.52 | 194,147 | +0.15(+0.82%) |
Mar 20, 2019 | 18.78 | 18.78 | 17.99 | 18.37 | 510,426 | -0.40(-2.12%) |
Mar 19, 2019 | 19.14 | 19.14 | 18.74 | 18.77 | 197,789 | -0.27(-1.39%) |
Mar 18, 2019 | 18.88 | 19.06 | 18.74 | 19.03 | 143,279 | +0.15(+0.80%) |
Mar 15, 2019 | 18.96 | 19.19 | 18.83 | 18.88 | 352,972 | -0.08(-0.40%) |
Mar 14, 2019 | 19.10 | 19.12 | 18.96 | 18.96 | 143,919 | -0.13(-0.69%) |
Mar 13, 2019 | 19.21 | 19.29 | 19.08 | 19.09 | 168,226 | -0.03(-0.15%) |
Mar 12, 2019 | 19.20 | 19.47 | 19.04 | 19.12 | 152,741 | -0.08(-0.39%) |
Mar 11, 2019 | 18.97 | 19.19 | 18.86 | 19.19 | 197,809 | +0.24(+1.29%) |
Mar 08, 2019 | 18.81 | 19.06 | 18.81 | 18.95 | 104,274 | -0.05(-0.25%) |
Mar 07, 2019 | 19.10 | 19.27 | 18.93 | 18.99 | 114,136 | -0.15(-0.79%) |
Mar 06, 2019 | 19.55 | 19.57 | 19.14 | 19.14 | 140,531 | -0.46(-2.35%) |
Mar 05, 2019 | 19.80 | 19.80 | 19.60 | 19.60 | 98,883 | -0.21(-1.04%) |
Mar 04, 2019 | 19.76 | 19.96 | 19.67 | 19.81 | 493,993 | -0.04(-0.19%) |