Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 18.13 | 18.45 | 18.13 | 18.40 | 95,960 | +0.31(+1.73%) |
May 30, 2019 | 18.04 | 18.25 | 18.01 | 18.08 | 9,799 | +0.18(+0.99%) |
May 29, 2019 | 17.73 | 17.95 | 17.70 | 17.91 | 70,251 | +0.30(+1.68%) |
May 28, 2019 | 17.51 | 17.74 | 17.48 | 17.61 | 7,459 | +0.32(+1.86%) |
May 24, 2019 | 17.33 | 17.36 | 17.23 | 17.29 | 6,381 | -0.04(-0.24%) |
May 23, 2019 | 17.25 | 17.36 | 17.23 | 17.33 | 10,851 | -0.03(-0.19%) |
May 22, 2019 | 17.58 | 17.71 | 17.36 | 17.36 | 9,116 | +0.00(+0.00%) |
May 21, 2019 | 17.08 | 17.41 | 17.03 | 17.36 | 6,841 | +0.56(+3.32%) |
May 20, 2019 | 16.54 | 16.84 | 16.53 | 16.81 | 10,481 | +0.24(+1.43%) |
May 17, 2019 | 16.84 | 16.93 | 16.48 | 16.57 | 40,416 | -0.49(-2.88%) |
May 16, 2019 | 17.22 | 17.32 | 17.06 | 17.06 | 11,543 | -0.28(-1.61%) |
May 15, 2019 | 17.21 | 17.46 | 17.14 | 17.34 | 22,668 | -0.24(-1.35%) |
May 14, 2019 | 17.59 | 17.66 | 17.54 | 17.58 | 5,586 | -0.11(-0.62%) |
May 13, 2019 | 17.98 | 17.98 | 17.57 | 17.69 | 8,675 | -0.52(-2.88%) |
May 10, 2019 | 18.30 | 18.30 | 18.02 | 18.21 | 7,681 | -0.08(-0.42%) |
May 09, 2019 | 18.21 | 18.41 | 18.10 | 18.29 | 28,491 | -0.14(-0.78%) |
May 08, 2019 | 18.51 | 18.57 | 18.43 | 18.43 | 14,806 | +0.26(+1.44%) |
May 07, 2019 | 18.17 | 18.17 | 17.95 | 18.17 | 15,136 | -0.19(-1.01%) |
May 06, 2019 | 18.18 | 18.37 | 18.17 | 18.35 | 21,075 | -0.18(-0.96%) |
May 03, 2019 | 18.46 | 18.66 | 18.46 | 18.53 | 7,208 | +0.10(+0.55%) |
May 02, 2019 | 18.41 | 18.43 | 18.25 | 18.43 | 21,353 | +0.06(+0.32%) |
May 01, 2019 | 18.57 | 18.70 | 18.37 | 18.37 | 43,141 | -0.24(-1.27%) |
Apr 30, 2019 | 18.50 | 18.61 | 18.38 | 18.61 | 11,892 | +0.04(+0.23%) |
Apr 29, 2019 | 18.57 | 18.57 | 18.45 | 18.57 | 15,049 | +0.10(+0.55%) |
Apr 26, 2019 | 18.62 | 18.64 | 18.46 | 18.46 | 11,581 | +0.08(+0.41%) |
Apr 25, 2019 | 18.20 | 18.40 | 18.06 | 18.39 | 14,121 | +0.23(+1.26%) |
Apr 24, 2019 | 18.36 | 18.36 | 18.04 | 18.16 | 14,303 | -0.31(-1.69%) |
Apr 23, 2019 | 18.32 | 18.54 | 18.19 | 18.47 | 14,976 | +0.22(+1.21%) |
Apr 22, 2019 | 18.31 | 18.31 | 18.18 | 18.25 | 10,969 | +0.04(+0.23%) |
Apr 18, 2019 | 17.99 | 18.28 | 17.97 | 18.21 | 6,972 | +0.21(+1.18%) |
Apr 17, 2019 | 18.35 | 18.35 | 17.95 | 18.00 | 16,281 | -0.28(-1.53%) |
Apr 16, 2019 | 18.24 | 18.45 | 18.24 | 18.28 | 9,046 | -0.04(-0.23%) |
Apr 15, 2019 | 18.35 | 18.43 | 18.21 | 18.32 | 6,399 | +0.03(+0.18%) |
Apr 12, 2019 | 18.44 | 18.57 | 18.18 | 18.29 | 9,572 | -0.27(-1.46%) |
Apr 11, 2019 | 18.73 | 18.73 | 18.48 | 18.56 | 30,941 | -0.24(-1.26%) |
Apr 10, 2019 | 18.73 | 18.82 | 18.61 | 18.79 | 40,986 | +0.22(+1.18%) |
Apr 09, 2019 | 18.68 | 18.68 | 18.50 | 18.57 | 12,576 | -0.13(-0.68%) |
Apr 08, 2019 | 18.72 | 18.76 | 18.63 | 18.70 | 7,839 | +0.04(+0.23%) |
Apr 05, 2019 | 18.65 | 18.79 | 18.62 | 18.66 | 35,807 | +0.05(+0.27%) |
Apr 04, 2019 | 18.49 | 18.62 | 18.46 | 18.61 | 79,900 | +0.24(+1.29%) |
Apr 03, 2019 | 18.62 | 18.67 | 18.30 | 18.37 | 35,883 | -0.16(-0.87%) |
Apr 02, 2019 | 18.52 | 18.53 | 18.34 | 18.53 | 96,211 | +0.08(+0.46%) |
Apr 01, 2019 | 18.45 | 18.45 | 18.33 | 18.45 | 64,423 | +0.39(+2.16%) |
Mar 29, 2019 | 18.07 | 18.29 | 18.04 | 18.06 | 57,670 | +0.14(+0.76%) |
Mar 28, 2019 | 17.50 | 17.99 | 17.46 | 17.92 | 28,455 | +0.24(+1.34%) |
Mar 27, 2019 | 18.13 | 18.28 | 17.66 | 17.69 | 31,710 | -0.87(-4.70%) |
Mar 26, 2019 | 18.57 | 18.58 | 18.36 | 18.56 | 12,676 | +0.20(+1.11%) |
Mar 25, 2019 | 18.20 | 18.48 | 18.20 | 18.35 | 34,204 | +0.22(+1.21%) |
Mar 22, 2019 | 18.46 | 18.58 | 18.13 | 18.13 | 51,525 | -0.92(-4.84%) |
Mar 21, 2019 | 19.13 | 19.13 | 18.79 | 19.06 | 8,573 | -0.41(-2.13%) |
Mar 20, 2019 | 19.45 | 19.63 | 19.27 | 19.47 | 50,070 | +0.01(+0.04%) |
Mar 19, 2019 | 19.37 | 19.61 | 19.34 | 19.46 | 21,712 | +0.17(+0.88%) |
Mar 18, 2019 | 18.98 | 19.36 | 18.98 | 19.29 | 18,368 | +0.27(+1.42%) |
Mar 15, 2019 | 18.91 | 19.12 | 18.91 | 19.02 | 81,187 | +0.11(+0.61%) |
Mar 14, 2019 | 18.95 | 19.03 | 18.85 | 18.91 | 10,706 | -0.09(-0.47%) |
Mar 13, 2019 | 18.90 | 19.09 | 18.85 | 19.00 | 10,284 | +0.00(+0.00%) |
Mar 12, 2019 | 18.95 | 19.08 | 18.92 | 19.00 | 7,403 | +0.11(+0.58%) |
Mar 11, 2019 | 18.75 | 18.92 | 18.73 | 18.89 | 4,298 | +0.37(+2.01%) |
Mar 08, 2019 | 18.31 | 18.61 | 18.24 | 18.51 | 13,590 | +0.19(+1.06%) |
Mar 07, 2019 | 18.51 | 18.51 | 18.12 | 18.32 | 44,698 | -0.25(-1.32%) |
Mar 06, 2019 | 18.96 | 18.96 | 18.42 | 18.57 | 16,203 | -0.45(-2.36%) |
Mar 05, 2019 | 18.93 | 19.10 | 18.93 | 19.01 | 10,225 | +0.06(+0.31%) |
Mar 04, 2019 | 19.01 | 19.02 | 18.84 | 18.95 | 11,166 | -0.03(-0.13%) |